Cboe Global Markets

TXRH - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Texas Roadhouse Inc (txrh)

2025-07-28 15:59:59 ET (Delayed)
Bid: 
187.07
Ask: 
188.34
Vol: 
761,985
Last: 
187.58
Change: 
-0.56 (+-0.2977%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXRH 182.500
6.35
+0.55
4.9
7.5
1
0.37
0.8339
0.0451
11
TXRH 185.000
3.88
-0.02
3.3
4
17
0.26
0.7091
0.0676
236
TXRH 187.500
1.35
-0.975
1.8
2.35
1
0.25
0.5226
0.0823
11
TXRH 190.000
1.1
-0.15
0.8
1.3
218
0.25
0.3272
0.0734
68
TXRH 192.500
0.4
-0.225
0.3
0.55
1
0.25
0.1885
0.0514
2
TXRH 195.000
0.15
-0.275
0.05
0.7
7
0.31
0.1089
0.0326
15
Fri Aug 01 2025
Strike
TXRH 182.500
TXRH 185.000
TXRH 187.500
TXRH 190.000
TXRH 192.500
TXRH 195.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXRH 182.500
0.45
-0.125
0.4
0.6
18
0.28
-0.1671
0.0455
4
TXRH 185.000
1.01
-0.115
0.85
1.45
12
0.29
-0.2932
0.0684
10
TXRH 187.500
1.95
-0.15
1.5
2.4
751
0.26
-0.4822
0.0834
0
TXRH 190.000
0
+0
3.2
3.9
0
0.28
-0.6801
0.0743
0
TXRH 192.500
0
+0
4.3
6.7
0
0.29
-0.82
0.052
0
TXRH 195.000
0
+0
6.3
9.6
0
0.37
-0.8997
0.033
0
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXRH 182.500
0
+0
8
9.2
0
0.43
0.666
0.0264
0
TXRH 185.000
7.4
+0.05
6.4
7.4
4
0.42
0.5974
0.0285
8
TXRH 187.500
5.9
+0.05
5.2
6.1
2
0.42
0.5246
0.0296
5
TXRH 190.000
4.6
-0.1
3.8
4.8
7
0.41
0.4506
0.0297
29
TXRH 192.500
3.3
-0.35
3
3.8
1
0.41
0.3784
0.0287
0
TXRH 195.000
2.55
-0.15
2.2
2.9
1
0.41
0.3111
0.0267
14
Fri Aug 08 2025
Strike
TXRH 182.500
TXRH 185.000
TXRH 187.500
TXRH 190.000
TXRH 192.500
TXRH 195.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXRH 182.500
0
+0
2.9
4
0
0.45
-0.3355
0.0266
0
TXRH 185.000
4.04
-0.26
3.9
4.9
6
0.44
-0.4046
0.0287
5
TXRH 187.500
0
+0
4.9
6.4
0
0.45
-0.4779
0.0298
0
TXRH 190.000
6.9
+0.35
6.2
7.2
6
0.42
-0.5525
0.0299
6
TXRH 192.500
8.4
+0.4
7.7
8.8
1
0.42
-0.6252
0.0289
0
TXRH 195.000
9
+0
9.4
10.9
0
0.44
-0.6931
0.0269
5
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXRH 182.500
7.4
+0
8.4
9.9
0
0.37
0.6543
0.024
10
TXRH 185.000
7.6
-0.25
6.9
8.2
20
0.36
0.5926
0.0257
31
TXRH 187.500
5.5
+0
5.7
7
0
0.37
0.527
0.0268
10
TXRH 190.000
5.3
+0
4.4
5.8
0
0.36
0.4597
0.0271
68
TXRH 192.500
0
+0
3.3
4.8
0
0.36
0.393
0.0265
0
TXRH 195.000
3.11
-0.065
2.55
3.4
175
0.34
0.3294
0.0251
45
Fri Aug 15 2025
Strike
TXRH 182.500
TXRH 185.000
TXRH 187.500
TXRH 190.000
TXRH 192.500
TXRH 195.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXRH 182.500
3.98
+0
2.45
4.4
0
0.35
-0.347
0.0241
2
TXRH 185.000
6.8
+0
4.2
5.2
0
0.37
-0.4092
0.0259
61
TXRH 187.500
6.85
+0
5.2
6.8
0
0.37
-0.4753
0.027
2
TXRH 190.000
7.38
+0
6.5
8.1
0
0.37
-0.5434
0.0273
38
TXRH 192.500
0
+0
8
9.6
0
0.37
-0.6108
0.0268
0
TXRH 195.000
9.6
+0
9.7
11.2
0
0.37
-0.6752
0.0254
39
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXRH 175.000
0
+0
13.8
15.9
0
0.34
0.7816
0.016
0
TXRH 180.000
0
+0
10.6
12.2
0
0.35
0.6955
0.0199
0
TXRH 185.000
0
+0
7.3
9
0
0.34
0.589
0.0231
0
TXRH 190.000
6.45
+0.55
5
6.1
1
0.33
0.4698
0.0243
14
TXRH 195.000
3.88
+0
2.9
4.3
0
0.33
0.3523
0.023
10
TXRH 200.000
2.72
+0.42
1.7
2.65
1
0.32
0.2508
0.0197
0
Fri Aug 22 2025
Strike
TXRH 175.000
TXRH 180.000
TXRH 185.000
TXRH 190.000
TXRH 195.000
TXRH 200.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXRH 175.000
4
+0
1.55
2.65
0
0.35
-0.2186
0.0161
3
TXRH 180.000
0
+0
2.8
4.2
0
0.35
-0.3054
0.0201
0
TXRH 185.000
6.8
+0
4.5
6.1
0
0.34
-0.4129
0.0233
1
TXRH 190.000
0
+0
6.9
8.5
0
0.34
-0.5335
0.0246
0
TXRH 195.000
0
+0
9.9
11.6
0
0.33
-0.6528
0.0234
0
TXRH 200.000
0
+0
13.7
15.1
0
0.33
-0.7563
0.0202
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXRH 175.000
0
+0
14.7
16.5
0
0.34
0.7708
0.0154
0
TXRH 180.000
0
+0
11.2
12.9
0
0.34
0.6891
0.0188
0
TXRH 185.000
8.5
-0.4
8.1
9.6
4
0.33
0.589
0.0216
1
TXRH 190.000
4.95
+0
5.5
7
0
0.32
0.4774
0.0228
1
TXRH 195.000
0
+0
3
4.9
0
0.3
0.3672
0.0218
0
TXRH 200.000
0
+0
1.6
3.3
0
0.3
0.2712
0.019
0
Fri Aug 29 2025
Strike
TXRH 175.000
TXRH 180.000
TXRH 185.000
TXRH 190.000
TXRH 195.000
TXRH 200.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXRH 175.000
2.45
-0.075
0.45
3.2
3
0.3
-0.2303
0.0155
0
TXRH 180.000
4.35
+0
3.4
6
0
0.37
-0.3124
0.019
9
TXRH 185.000
6.5
+0
4.8
6.5
0
0.32
-0.4138
0.0219
10
TXRH 190.000
9.6
+0
7.1
9.1
0
0.32
-0.5271
0.0231
2
TXRH 195.000
0
+0
10.1
12.1
0
0.31
-0.6394
0.0222
0
TXRH 200.000
0
+0
12.7
16.1
0
0.3
-0.7377
0.0196
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.