Options Chain for TEXAS ROADHOUSE INC COM (TXRH) - $179.00 as of 2/2/2026 9:29:42 AM 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 | 88.70 | 93.00 | 90.85 | % | 1.01 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 95.00 | 83.70 | 88.00 | 85.85 | % | 0.90 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 100.00 | 78.70 | 83.00 | 80.85 | % | 0.81 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 105.00 | 73.70 | 78.00 | 75.85 | % | 0.72 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 110.00 | 68.70 | 73.10 | 70.90 | % | 0.64 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 115.00 | 63.70 | 68.10 | 65.90 | % | 0.57 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 120.00 | 58.70 | 63.10 | 60.90 | % | 0.51 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 125.00 | 53.70 | 58.10 | 55.90 | % | 0.45 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 130.00 | 48.70 | 52.90 | 50.80 | % | 0.39 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 135.00 | 44.50 | 47.60 | 46.05 | 47.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 140.00 | 39.10 | 42.10 | 40.60 | 42.35 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 145.00 | 33.70 | 37.90 | 35.80 | % | 0.25 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 150.00 | 28.70 | 32.90 | 30.80 | % | 0.21 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 155.00 | 23.70 | 27.90 | 25.80 | % | 0.17 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 157.50 | 21.20 | 25.40 | 23.30 | % | 0.15 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 160.00 | 18.70 | 22.90 | 20.80 | 20.97 | % | 0.13 | 1 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST | |
| 162.50 | 17.10 | 20.30 | 18.70 | % | 0.12 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 2/2/2026 9:59:02 AM EST | |||
| 165.00 | 13.90 | 17.90 | 15.90 | % | 0.10 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 2/2/2026 9:59:02 AM EST | |||
| 167.50 | 12.40 | 14.90 | 13.65 | 17.83 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.66 | 0.98 | 0.01 | -0.04 | 1/26/2026 | 2/2/2026 9:59:02 AM EST |
| 170.00 | 9.40 | 12.60 | 11.00 | % | 0.06 | 0 | 0 | 0.62 | 0.93 | 0.02 | -0.19 | 2/2/2026 9:59:02 AM EST | |||
| 172.50 | 7.00 | 10.20 | 8.60 | % | 0.05 | 0 | 0 | 0.52 | 0.88 | 0.03 | -0.23 | 2/2/2026 9:59:02 AM EST | |||
| 175.00 | 5.70 | 7.90 | 6.80 | 5.95 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.47 | 0.77 | 0.05 | -0.29 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 177.50 | 3.60 | 5.40 | 4.50 | 4.50 | +1.00 | +28.58% | 0.03 | 1 | 6 | 0.31 | 0.62 | 0.07 | -0.32 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 180.00 | 1.95 | 3.50 | 2.73 | 2.69 | +0.42 | +18.51% | 0.02 | 1 | 15 | 0.37 | 0.44 | 0.07 | -0.31 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 182.50 | 1.20 | 2.00 | 1.60 | 1.45 | +0.25 | +20.84% | 0.01 | 25 | 51 | 0.36 | 0.27 | 0.06 | -0.25 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 185.00 | 0.50 | 1.10 | 0.80 | 0.73 | +0.03 | +4.29% | 0.00 | 3 | 28 | 0.38 | 0.14 | 0.04 | -0.16 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 187.50 | 0.15 | 0.90 | 0.53 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | 0.06 | 0.03 | -0.09 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 190.00 | 0.05 | 0.60 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.50 | 0.02 | 0.01 | -0.04 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 192.50 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.01 | 0.00 | -0.01 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 3.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:59:02 AM EST |
| 197.50 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 202.50 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:59:02 AM EST |
| 205.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:59:02 AM EST |
| 207.50 | 0.00 | 0.30 | 0.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:59:02 AM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:02 AM EST |
| 212.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 215.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 217.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 220.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 225.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 230.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 235.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 240.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 245.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 250.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 255.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 260.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 115.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 130.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 140.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 145.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/2/2026 9:59:02 AM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 155.00 | 0.00 | 0.25 | 0.13 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/2/2026 9:59:02 AM EST |
| 157.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 160.00 | 0.00 | 0.25 | 0.13 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/2/2026 9:59:02 AM EST |
| 162.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 2/2/2026 9:59:02 AM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | 3.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.98 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 2/2/2026 9:59:02 AM EST |
| 167.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.89 | -0.02 | 0.01 | -0.04 | 2/2/2026 9:59:02 AM EST | |||
| 170.00 | 0.10 | 0.50 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.36 | -0.07 | 0.02 | -0.19 | 1/16/2026 | 2/2/2026 9:59:02 AM EST |
| 172.50 | 0.15 | 0.75 | 0.45 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.12 | 0.03 | -0.23 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 175.00 | 0.15 | 1.75 | 0.95 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.38 | -0.23 | 0.05 | -0.29 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 177.50 | 0.25 | 1.70 | 0.98 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | -0.38 | 0.07 | -0.32 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 180.00 | 1.45 | 2.45 | 1.95 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | -0.56 | 0.07 | -0.31 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 182.50 | 2.50 | 3.80 | 3.15 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.45 | -0.73 | 0.06 | -0.25 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 185.00 | 4.20 | 5.80 | 5.00 | 4.40 | -0.60 | -12.00% | 0.03 | 1 | 8 | 0.53 | -0.86 | 0.04 | -0.16 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 187.50 | 5.80 | 8.70 | 7.25 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.57 | -0.94 | 0.03 | -0.09 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 190.00 | 7.90 | 10.90 | 9.40 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.64 | -0.98 | 0.01 | -0.04 | 1/26/2026 | 2/2/2026 9:59:02 AM EST |
| 192.50 | 10.50 | 13.40 | 11.95 | 11.90 | +3.40 | +40.00% | 0.06 | 1 | 2 | 0.72 | -0.99 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 195.00 | 12.80 | 15.90 | 14.35 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:59:02 AM EST |
| 197.50 | 14.70 | 18.90 | 16.80 | % | 0.09 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 200.00 | 17.20 | 21.40 | 19.30 | % | 0.10 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 202.50 | 19.70 | 23.90 | 21.80 | % | 0.11 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 205.00 | 22.20 | 26.40 | 24.30 | % | 0.12 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 207.50 | 24.70 | 28.90 | 26.80 | % | 0.13 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 210.00 | 27.20 | 31.40 | 29.30 | % | 0.14 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 212.50 | 29.70 | 33.90 | 31.80 | % | 0.15 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 215.00 | 32.20 | 36.40 | 34.30 | % | 0.16 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 217.50 | 34.70 | 38.90 | 36.80 | % | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 220.00 | 37.20 | 41.20 | 39.20 | 37.67 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 225.00 | 42.20 | 46.40 | 44.30 | % | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 230.00 | 47.20 | 51.30 | 49.25 | 44.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:02 AM EST |
| 235.00 | 52.20 | 56.30 | 54.25 | 48.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:59:02 AM EST |
| 240.00 | 57.20 | 61.40 | 59.30 | 58.24 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 245.00 | 62.20 | 66.40 | 64.30 | % | 0.26 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 250.00 | 67.20 | 71.40 | 69.30 | % | 0.28 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 255.00 | 72.20 | 76.40 | 74.30 | % | 0.29 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 260.00 | 77.20 | 81.40 | 79.30 | % | 0.30 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST |