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)

2025-06-27 15:59:59 ET (Delayed)
Bid: 
185.69
Ask: 
186.95
Vol: 
1,248,662
Last: 
186.03
Change: 
+2.71 (+1.4435%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 24
Calls
(EXPR: Thu Jul 03 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXRH 180.000
0
+0
6.1
10.1
0
0.22
0.8891
0.0281
0
TXRH 182.500
5.3
+1.55
5
7.4
7
0.28
0.8213
0.0427
3
TXRH 185.000
2.15
+0
1.8
5.9
0
0.22
0.7091
0.0617
9
TXRH 187.500
1.75
+0.575
0.15
4.2
5
0.2
0.5412
0.077
10
TXRH 190.000
1
+0.45
0.7
2.3
3
0.18
0.3488
0.0737
11
TXRH 192.500
0.18
+0
0
0.8
0
0.19
0.1981
0.0537
13
Thu Jul 03 2025
Strike
TXRH 180.000
TXRH 182.500
TXRH 185.000
TXRH 187.500
TXRH 190.000
TXRH 192.500
Puts
(EXPR: Thu Jul 03 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXRH 180.000
0.4
-0.525
0
0.7
4
0.28
-0.1133
0.0286
13
TXRH 182.500
1.1
-0.4
0
1.75
6
0.3
-0.1829
0.0437
33
TXRH 185.000
2.9
+0
0.1
1.7
0
0.21
-0.2984
0.0633
53
TXRH 187.500
1.6
+0
0.55
3.9
0
0.25
-0.4714
0.079
5
TXRH 190.000
6
+0
1.15
5.3
0
0.2
-0.669
0.0753
26
TXRH 192.500
7.7
+0
3.3
7.3
0
0.23
-0.8214
0.054
10
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXRH 180.000
0
+0
7
11.1
0
0.28
0.7727
0.0272
0
TXRH 182.500
5.3
+0
4.8
9
0
0.25
0.7114
0.0336
5
TXRH 185.000
4.3
+0
3
7.1
0
0.24
0.6292
0.0406
2
TXRH 187.500
4.8
+0
2.3
5.3
0
0.25
0.5241
0.0462
2
TXRH 190.000
1.96
+0.56
0.15
4.5
2
0.22
0.4052
0.0471
3
TXRH 192.500
0
+0
0.1
2.55
0
0.21
0.2956
0.0419
0
Fri Jul 11 2025
Strike
TXRH 180.000
TXRH 182.500
TXRH 185.000
TXRH 187.500
TXRH 190.000
TXRH 192.500
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXRH 180.000
2
+0
0.1
3.2
0
0.32
-0.2268
0.0272
9
TXRH 182.500
2.75
+0
1.4
3.6
0
0.32
-0.2885
0.0338
2
TXRH 185.000
3.3
+0
0.7
4.2
0
0.25
-0.3711
0.0408
4
TXRH 187.500
3.66
-1.14
1.15
5
4
0.22
-0.4768
0.0465
1
TXRH 190.000
4.5
+0
2.6
6.3
0
0.22
-0.5965
0.0474
7
TXRH 192.500
0
+0
3.9
7.9
0
0.2
-0.707
0.0423
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXRH 180.000
7.7
+0
7.8
11.3
0
0.25
0.758
0.0255
17
TXRH 182.500
7.2
+1.25
6.8
8.6
1
0.25
0.6957
0.0302
1
TXRH 185.000
5.9
+1.4
3.9
7.9
2
0.24
0.6197
0.0346
50
TXRH 187.500
4.21
+1.06
4.1
5.9
3
0.26
0.5307
0.038
3
TXRH 190.000
2.7
+0.575
1.05
4.9
2
0.21
0.4329
0.0392
61
TXRH 192.500
0
+0
0.8
4.2
0
0.24
0.3344
0.0374
0
Fri Jul 18 2025
Strike
TXRH 180.000
TXRH 182.500
TXRH 185.000
TXRH 187.500
TXRH 190.000
TXRH 192.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXRH 180.000
1.75
-0.8
0.9
3.1
8
0.29
-0.2426
0.0257
50
TXRH 182.500
3.2
+0
0.8
3.5
0
0.25
-0.3055
0.0304
30
TXRH 185.000
3.8
+0
1.25
4.9
0
0.25
-0.3824
0.035
272
TXRH 187.500
0
+0
1.7
5.9
0
0.22
-0.4725
0.0385
0
TXRH 190.000
5.9
-1.25
3.8
6.8
2
0.23
-0.5719
0.0398
528
TXRH 192.500
8.61
+0
4.3
8.5
0
0.2
-0.6723
0.0382
1
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXRH 175.000
0
+0
12.6
16.6
0
0.31
0.7861
0.0164
0
TXRH 180.000
0
+0
8.5
12.6
0
0.29
0.7096
0.0219
0
TXRH 185.000
5.93
+0
5.2
9.3
0
0.28
0.596
0.0281
2
TXRH 190.000
3.73
+0
2.4
6.5
0
0.26
0.4463
0.0311
33
TXRH 195.000
1.75
+0
0.15
4.1
0
0.23
0.3041
0.0273
14
TXRH 200.000
0.7
+0
0.4
1.75
0
0.23
0.2073
0.0207
19
Fri Jul 25 2025
Strike
TXRH 175.000
TXRH 180.000
TXRH 185.000
TXRH 190.000
TXRH 195.000
TXRH 200.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TXRH 175.000
1.9
+0
0
3.4
0
0.3
-0.2117
0.0164
1
TXRH 180.000
3.29
+0
0.1
4.3
0
0.26
-0.2886
0.022
7
TXRH 185.000
5
+0
1.9
6
0
0.26
-0.4027
0.0282
103
TXRH 190.000
0
+0
4.1
8
0
0.24
-0.5534
0.0313
0
TXRH 195.000
7.9
+0
6.9
11
0
0.21
-0.6968
0.0276
1
TXRH 200.000
10.55
+0
10.9
14.9
0
0.2
-0.7945
0.021
1
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.