Options Chain for TEXAS ROADHOUSE INC COM (TXRH) - $193.41 as of 11/20/2024 8:49:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 116.60 | 120.80 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 111.60 | 115.70 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 85.00 | 106.60 | 110.70 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 101.60 | 105.70 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 96.70 | 100.70 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 100.00 | 91.70 | 95.70 | 81.63 | 0.00 | 0.00% | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 86.70 | 90.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 110.00 | 81.70 | 85.60 | 59.84 | 0.00 | 0.00% | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 76.70 | 80.80 | 78.20 | +18.42 | +30.82% | 1 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 120.00 | 71.80 | 75.60 | 60.00 | 0.00 | 0.00% | 0 | 5 | 1.23 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:03 PM EST |
| 125.00 | 66.60 | 70.80 | 70.40 | 0.00 | 0.00% | 0 | 6 | 1.17 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 130.00 | 61.70 | 65.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 56.80 | 60.80 | 23.30 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 11/20/2024 4:00:03 PM EST |
| 140.00 | 51.80 | 55.90 | 42.25 | 0.00 | 0.00% | 0 | 4 | 0.95 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:03 PM EST |
| 145.00 | 46.80 | 51.20 | 44.37 | 0.00 | 0.00% | 0 | 20 | 0.87 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 150.00 | 41.50 | 45.90 | 40.90 | 0.00 | 0.00% | 0 | 16 | 0.79 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:03 PM EST |
| 155.00 | 36.50 | 41.30 | 44.10 | 0.00 | 0.00% | 0 | 245 | 0.73 | 0.99 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 160.00 | 31.60 | 36.30 | 29.54 | 0.00 | 0.00% | 0 | 22 | 0.64 | 0.97 | 0.00 | -0.03 | 10/25/2024 | 11/20/2024 4:00:03 PM EST |
| 165.00 | 27.10 | 31.00 | 22.10 | 0.00 | 0.00% | 0 | 152 | 0.52 | 0.95 | 0.01 | -0.04 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 170.00 | 22.70 | 26.20 | 32.00 | 0.00 | 0.00% | 0 | 93 | 0.31 | 0.92 | 0.01 | -0.05 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 175.00 | 17.20 | 20.90 | 18.95 | -1.65 | -8.01% | 1 | 582 | 0.29 | 0.88 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 180.00 | 14.70 | 16.30 | 19.20 | 0.00 | 0.00% | 0 | 273 | 0.30 | 0.82 | 0.02 | -0.08 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 185.00 | 10.80 | 11.30 | 11.10 | -3.90 | -26.00% | 110 | 497 | 0.26 | 0.74 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 190.00 | 7.30 | 7.70 | 7.97 | 0.00 | 0.00% | 0 | 458 | 0.25 | 0.62 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 195.00 | 4.60 | 5.00 | 4.80 | -0.20 | -4.00% | 123 | 574 | 0.25 | 0.47 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 200.00 | 2.70 | 2.95 | 2.80 | -0.24 | -7.90% | 1 | 102 | 0.24 | 0.33 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 210.00 | 0.75 | 0.95 | 0.81 | -0.04 | -4.71% | 3 | 336 | 0.24 | 0.14 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 0.15 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 180 | 0.27 | 0.05 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 230.00 | 0.00 | 0.40 | 0.08 | -0.02 | -20.00% | 5 | 230 | 0.33 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 240.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 250.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.48 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.70 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.55 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 27 | 1.16 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 345 | 1.08 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.45 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 11/20/2024 4:00:03 PM EST |
| 120.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:03 PM EST |
| 125.00 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:03 PM EST |
| 130.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 250 | 0.77 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 135.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 29 | 0.72 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 140.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 68 | 0.57 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:03 PM EST |
| 145.00 | 0.00 | 1.10 | 0.28 | 0.00 | 0.00% | 0 | 90 | 0.66 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 150.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 270 | 0.57 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 155.00 | 0.00 | 1.00 | 0.48 | 0.00 | 0.00% | 0 | 133 | 0.47 | -0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 160.00 | 0.15 | 0.45 | 0.27 | 0.00 | 0.00% | 0 | 111 | 0.38 | -0.03 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 165.00 | 0.15 | 0.65 | 0.31 | 0.00 | 0.00% | 0 | 68 | 0.35 | -0.05 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 170.00 | 0.50 | 0.65 | 0.57 | +0.06 | +11.77% | 1 | 142 | 0.32 | -0.08 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 175.00 | 0.80 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 1,024 | 0.30 | -0.12 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 180.00 | 1.30 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 280 | 0.28 | -0.18 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 185.00 | 2.25 | 2.50 | 2.30 | +0.06 | +2.68% | 3 | 400 | 0.26 | -0.26 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 190.00 | 3.70 | 4.10 | 3.80 | +0.10 | +2.71% | 6 | 59 | 0.25 | -0.38 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 195.00 | 6.00 | 6.40 | 6.20 | 0.00 | 0.00% | 2 | 35 | 0.25 | -0.53 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 200.00 | 8.00 | 9.50 | 9.20 | +0.10 | +1.10% | 1 | 27 | 0.22 | -0.67 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 210.00 | 16.10 | 18.20 | 12.90 | 0.00 | 0.00% | 0 | 7 | 0.22 | -0.86 | 0.02 | -0.05 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 24.90 | 28.80 | 20.20 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.95 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 230.00 | 34.20 | 39.00 | 34.00 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 240.00 | 44.80 | 48.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 250.00 | 54.60 | 58.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |