Options Chain for TEXAS ROADHOUSE INC COM (TXRH) - $169.00 as of 12/3/2025 8:56:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 77.60 | 80.20 | 78.90 | 79.00 | % | 0.88 | 2 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST | |
| 95.00 | 72.60 | 75.20 | 73.90 | 74.01 | % | 0.78 | 2 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST | |
| 100.00 | 67.60 | 70.20 | 68.90 | % | 0.69 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 105.00 | 62.40 | 65.20 | 63.80 | 63.90 | % | 0.61 | 2 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST | |
| 110.00 | 57.40 | 60.20 | 58.80 | 58.91 | % | 0.53 | 2 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST | |
| 115.00 | 52.40 | 55.20 | 53.80 | 53.81 | % | 0.47 | 2 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST | |
| 120.00 | 47.50 | 50.30 | 48.90 | 48.89 | % | 0.41 | 2 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST | |
| 125.00 | 42.40 | 45.40 | 43.90 | % | 0.35 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 130.00 | 37.10 | 40.90 | 39.00 | % | 0.30 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 135.00 | 32.20 | 35.90 | 34.05 | % | 0.25 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 140.00 | 27.10 | 30.90 | 29.00 | % | 0.21 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 145.00 | 22.20 | 25.90 | 24.05 | % | 0.17 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 148.00 | 19.20 | 22.90 | 21.05 | % | 0.14 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 149.00 | 18.20 | 22.20 | 20.20 | % | 0.14 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 150.00 | 17.20 | 21.20 | 19.20 | % | 0.13 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 152.50 | 14.80 | 18.40 | 16.60 | % | 0.11 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 155.00 | 12.30 | 16.20 | 14.25 | % | 0.09 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 157.50 | 9.80 | 13.50 | 11.65 | % | 0.07 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 12/3/2025 3:59:52 PM EST | |||
| 160.00 | 7.40 | 9.70 | 8.55 | 13.10 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.12 | 0.97 | 0.02 | -0.07 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 162.50 | 4.90 | 8.60 | 6.75 | % | 0.04 | 0 | 0 | 0.97 | 0.94 | 0.03 | -0.13 | 12/3/2025 3:59:52 PM EST | |||
| 165.00 | 2.50 | 6.20 | 4.35 | 8.40 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.80 | 0.83 | 0.06 | -0.31 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 167.50 | 0.85 | 4.30 | 2.58 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.72 | 0.66 | 0.09 | -0.40 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 3.10 | 1.55 | 1.05 | -0.35 | -25.00% | 0.01 | 1 | 12 | 0.72 | 0.42 | 0.10 | -0.40 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 172.50 | 0.10 | 0.45 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.26 | 0.21 | 0.07 | -0.28 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.20 | -0.14 | -41.18% | 0.00 | 6 | 25 | 0.55 | 0.08 | 0.03 | -0.12 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 177.50 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.65 | 0.02 | 0.01 | -0.03 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.29 | -82.86% | 0.00 | 15 | 33 | 0.53 | 0.01 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 182.50 | 0.00 | 2.10 | 1.05 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.32 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:52 PM EST |
| 187.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 192.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 197.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.89 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:52 PM EST |
| 225.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 235.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 245.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.23 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:52 PM EST |
| 148.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 149.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 152.50 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.82 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:52 PM EST |
| 157.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 12/3/2025 3:59:52 PM EST | |||
| 160.00 | 0.10 | 0.40 | 0.25 | 0.16 | +0.04 | +33.34% | 0.00 | 6 | 33 | 0.53 | -0.03 | 0.02 | -0.07 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 162.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.59 | -0.06 | 0.03 | -0.13 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 165.00 | 0.25 | 0.90 | 0.58 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.39 | -0.17 | 0.06 | -0.31 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 167.50 | 0.25 | 1.15 | 0.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.35 | -0.34 | 0.09 | -0.40 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 170.00 | 0.60 | 4.10 | 2.35 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.70 | -0.58 | 0.10 | -0.40 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 172.50 | 2.05 | 5.70 | 3.88 | 3.92 | +0.61 | +18.43% | 0.02 | 1 | 36 | 0.72 | -0.79 | 0.07 | -0.28 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 175.00 | 5.10 | 7.20 | 6.15 | 6.18 | +0.63 | +11.36% | 0.04 | 13 | 4 | 0.64 | -0.92 | 0.03 | -0.12 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 177.50 | 6.80 | 9.70 | 8.25 | 8.57 | +1.01 | +13.36% | 0.05 | 15 | 18 | 0.78 | -0.98 | 0.01 | -0.03 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 180.00 | 9.00 | 12.90 | 10.95 | 11.07 | +0.62 | +5.94% | 0.06 | 13 | 12 | 1.11 | -0.99 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 182.50 | 12.50 | 14.60 | 13.55 | 13.72 | +1.21 | +9.68% | 0.07 | 3 | 3 | 1.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 185.00 | 14.90 | 17.60 | 16.25 | 15.75 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.27 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 187.50 | 16.80 | 20.50 | 18.65 | % | 0.10 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 190.00 | 19.20 | 23.00 | 21.10 | % | 0.11 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 192.50 | 21.70 | 25.50 | 23.60 | % | 0.12 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 195.00 | 24.20 | 28.00 | 26.10 | % | 0.13 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 197.50 | 26.70 | 30.50 | 28.60 | % | 0.14 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 200.00 | 29.20 | 33.00 | 31.10 | % | 0.16 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 205.00 | 34.20 | 38.00 | 36.10 | % | 0.18 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 210.00 | 39.20 | 43.00 | 41.10 | % | 0.20 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 215.00 | 44.20 | 48.00 | 46.10 | % | 0.21 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 220.00 | 49.20 | 53.00 | 51.10 | % | 0.23 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 225.00 | 54.20 | 58.00 | 56.10 | % | 0.25 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 230.00 | 59.20 | 63.00 | 61.10 | % | 0.27 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 235.00 | 64.20 | 68.00 | 66.10 | % | 0.28 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 240.00 | 69.20 | 73.00 | 71.10 | % | 0.30 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 245.00 | 74.20 | 78.00 | 76.10 | % | 0.31 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 250.00 | 79.20 | 83.00 | 81.10 | % | 0.32 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST |