Bulletin
Investor Alert

London Markets Open in:

Texas Roadhouse Inc.

NAS: TXRH

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Dec 8, 2021, 5:37 p.m.

/zigman2/quotes/207361729/composite

$

89.72

Change

0.00 0.00%

Volume

Volume 8,096

Quotes are delayed by 20 min

/zigman2/quotes/207361729/composite

Previous close

$ 87.17

$ 89.72

Change

+2.55 +2.93%

Day low

Day high

$87.77

$90.48

Open

52 week low

52 week high

$73.20

$110.75

Open

OPTION CHAIN FOR TEXAS ROADHOUSE INC.

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 42.70 46.90 45.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 37.60 41.80 50.00 quote 0.42 0.00 0.00 0.00 4.40 2.00
quote 40.00 0.00 0.00 32.50 37.00 15.00 55.00 quote 0.20 0.00 0.00 0.00 1.65 1.00
quote 0.00 0.00 0.00 27.80 31.80 60.00 quote 0.15 0.00 0.00 0.00 0.90 3.00
quote 0.00 0.00 0.00 23.30 26.10 65.00 quote 0.15 0.00 0.00 0.05 0.50 131.00
quote 0.00 0.00 0.00 17.60 21.60 70.00 quote 0.05 -0.33 1.00 0.05 0.25 736.00
quote 13.60 0.00 0.00 13.10 16.60 75.00 quote 0.05 -0.78 1.00 0.00 1.05 203.00
quote 8.50 2.50 1.00 8.10 11.40 33.00 80.00 quote 0.30 -0.20 2.00 0.15 0.95 1,556
quote 5.40 1.95 3.00 4.30 5.60 158.00 85.00 quote 0.80 -0.65 3.00 0.60 0.75 337.00
89.72 Current price as of 12/08/2021 04:00:00 PM
quote 2.43 0.53 1.00 1.90 2.25 817.00 90.00 quote 2.60 -1.40 7.00 2.10 2.65 706.00
quote 0.53 0.06 5.00 0.40 0.55 3,027 95.00 quote 6.49 -2.71 1.00 5.40 7.90 349.00
quote 0.10 -0.05 2.00 0.05 0.15 668.00 100.00 quote 11.30 0.00 0.00 8.60 12.20 53.00
quote 0.15 0.00 0.00 0.00 0.45 111.00 105.00 quote 12.00 0.00 0.00 13.60 17.30 2.00
quote 0.05 0.00 0.00 0.00 0.85 178.00 110.00 quote 16.30 0.00 0.00 18.40 22.40 2.00
quote 0.30 0.00 0.00 0.00 0.85 28.00 115.00 quote 21.30 0.00 0.00 23.00 27.10 3.00
quote 0.40 0.00 0.00 0.00 0.90 22.00 120.00 quote 30.60 0.00 0.00 28.20 32.30 1.00
quote 0.65 0.00 0.00 0.00 0.95 2.00 125.00 quote 0.00 0.00 0.00 33.30 37.50
quote 0.28 0.00 0.00 0.00 0.95 61.00 130.00 quote 32.90 0.00 0.00 38.50 42.50
quote 0.00 0.00 0.00 0.00 1.65 135.00 quote 0.00 0.00 0.00 43.40 47.40
quote 0.00 0.00 0.00 0.00 0.90 140.00 quote 0.00 0.00 0.00 48.00 52.50
quote 0.95 0.00 0.00 0.00 0.90 3.00 145.00 quote 0.00 0.00 0.00 53.40 57.50
quote 0.00 0.00 0.00 0.00 1.65 150.00 quote 0.00 0.00 0.00 58.50 62.40
quote 0.00 0.00 0.00 0.00 1.65 155.00 quote 0.00 0.00 0.00 63.10 67.30
quote 0.05 0.00 0.00 0.00 0.20 1.00 160.00 quote 0.00 0.00 0.00 68.20 72.40

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 57.70 61.70 30.00 quote 0.10 0.00 0.00 0.00 0.95 2.00
quote 0.00 0.00 0.00 52.70 56.70 35.00 quote 0.00 0.00 0.00 0.00 1.10
quote 0.00 0.00 0.00 47.50 52.10 40.00 quote 0.00 0.00 0.00 0.00 2.75
quote 0.00 0.00 0.00 42.80 46.50 45.00 quote 0.00 0.00 0.00 0.00 1.20
quote 43.42 0.00 0.00 38.30 41.80 3.00 50.00 quote 1.25 0.00 0.00 0.00 1.25 2.00
quote 0.00 0.00 0.00 33.40 36.50 55.00 quote 0.55 0.00 0.00 0.00 1.25 2.00
quote 29.50 5.80 8.00 28.10 32.20 8.00 60.00 quote 0.82 0.00 0.00 0.10 1.15 27.00
quote 17.35 0.00 0.00 23.40 26.70 10.00 65.00 quote 0.65 0.00 0.00 0.00 1.25 10.00
quote 20.50 0.00 0.00 18.20 22.10 26.00 70.00 quote 0.65 -0.95 1.00 0.40 1.60 526.00
quote 24.00 0.00 0.00 15.40 16.00 4.00 75.00 quote 1.15 0.15 3.00 0.75 1.40 1,827
quote 9.45 3.32 9.00 11.10 11.80 50.00 80.00 quote 1.90 -1.60 1.00 1.30 1.60 482.00
quote 4.14 -1.26 25.00 7.40 7.80 115.00 85.00 quote 2.80 -0.60 7.00 2.20 2.95 210.00
89.72 Current price as of 12/08/2021 04:00:00 PM
quote 5.10 0.40 2.00 4.50 4.80 1,589 90.00 quote 5.00 -2.65 1.00 4.50 5.00 301.00
quote 2.59 0.14 3.00 2.40 2.90 913.00 95.00 quote 8.38 0.38 1.00 7.50 8.50 57.00
quote 1.35 0.25 3.00 1.10 1.50 850.00 100.00 quote 13.10 0.00 0.00 11.10 12.70 115.00
quote 0.65 0.18 1.00 0.55 0.70 209.00 105.00 quote 15.40 0.00 0.00 14.00 16.20 4.00
quote 0.35 0.00 13.00 0.10 0.45 69.00 110.00 quote 16.10 0.00 0.00 18.90 22.20 2.00
quote 0.40 0.00 0.00 0.10 0.35 24.00 115.00 quote 0.00 0.00 0.00 23.20 27.30
quote 0.70 0.00 0.00 0.05 0.20 22.00 120.00 quote 28.00 0.00 0.00 28.70 32.50 2.00
quote 0.38 0.00 0.00 0.00 1.20 47.00 125.00 quote 0.00 0.00 0.00 33.40 37.30
quote 0.00 0.00 0.00 0.00 1.90 130.00 quote 0.00 0.00 0.00 38.20 42.30
quote 0.92 0.00 0.00 0.00 1.90 2.00 135.00 quote 0.00 0.00 0.00 43.30 47.40
quote 0.05 0.00 0.00 0.00 1.90 2.00 140.00 quote 0.00 0.00 0.00 48.10 52.40
quote 0.10 0.00 0.00 0.00 0.15 16.00 145.00 quote 0.00 0.00 0.00 53.20 57.40
quote 0.55 0.00 0.00 0.00 0.75 1.00 150.00 quote 0.00 0.00 0.00 58.30 62.40
quote 0.60 0.00 0.00 0.00 1.90 1.00 155.00 quote 0.00 0.00 0.00 63.50 67.40
quote 0.36 0.00 0.00 0.00 0.25 2.00 160.00 quote 0.00 0.00 0.00 68.00 72.50

March, 2022 Options

Hide
CALLS PUTS
Expires March 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 43.40 47.10 45.00 quote 0.00 0.00 0.00 0.05 0.35
quote 0.00 0.00 0.00 38.00 42.50 50.00 quote 0.00 0.00 0.00 0.20 0.50
quote 0.00 0.00 0.00 33.00 37.70 55.00 quote 0.62 0.00 0.00 0.25 1.85 2.00
quote 33.50 0.00 0.00 30.20 33.20 10.00 60.00 quote 1.00 0.15 5.00 0.60 1.00 3.00
quote 0.00 0.00 0.00 25.60 27.90 65.00 quote 1.31 -0.95 3.00 0.95 1.50 1,870
quote 16.40 0.00 0.00 20.90 22.90 4.00 70.00 quote 3.50 0.00 0.00 1.35 4.30 183.00
quote 15.80 0.00 0.00 16.80 19.20 75.00 quote 4.94 0.00 0.00 2.45 2.95 10.00
quote 12.00 0.50 20.00 13.10 15.10 23.00 80.00 quote 7.40 1.20 35.00 3.70 6.00 113.00
quote 9.60 2.80 2.00 10.20 11.20 635.00 85.00 quote 8.30 0.00 0.00 5.30 7.90 631.00
89.72 Current price as of 12/08/2021 04:00:00 PM
quote 7.70 0.86 22.00 7.50 8.00 7,192 90.00 quote 12.52 0.00 0.00 7.80 8.30 52.00
quote 5.72 0.34 2.00 5.30 6.20 6,165 95.00 quote 16.65 4.65 35.00 10.60 11.10 335.00
quote 4.00 0.10 4.00 3.40 4.40 345.00 100.00 quote 19.20 0.00 0.00 13.80 16.30 7.00
quote 1.62 0.00 0.00 2.45 2.90 82.00 105.00 quote 0.00 0.00 0.00 17.30 19.70
quote 1.17 0.00 0.00 1.50 1.95 46.00 110.00 quote 22.10 0.00 0.00 21.60 22.90 43.00
quote 0.69 0.00 0.00 0.95 1.25 114.00 115.00 quote 0.00 0.00 0.00 25.70 28.00
quote 4.12 0.00 0.00 0.55 0.85 2.00 120.00 quote 0.00 0.00 0.00 30.60 32.80
quote 0.40 0.00 0.00 0.30 0.70 1.00 125.00 quote 0.00 0.00 0.00 34.80 37.90
quote 0.00 0.00 0.00 0.10 1.20 130.00 quote 0.00 0.00 0.00 38.70 42.00
quote 0.00 0.00 0.00 0.10 0.50 135.00 quote 0.00 0.00 0.00 43.20 47.30
quote 0.00 0.00 0.00 0.00 0.35 140.00 quote 0.00 0.00 0.00 48.00 52.50
quote 0.00 0.00 0.00 0.00 0.40 145.00 quote 0.00 0.00 0.00 53.20 57.20

May, 2022 Options

Hide
CALLS PUTS
Expires May 20, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 43.20 47.20 45.00 quote 0.85 0.00 0.00 0.20 1.80 1.00
quote 39.36 0.00 0.00 38.90 42.50 1.00 50.00 quote 1.20 0.00 0.00 0.50 2.40 2.00
quote 0.00 0.00 0.00 35.00 38.00 55.00 quote 0.00 0.00 0.00 0.95 1.25
quote 30.25 0.00 0.00 30.50 33.30 1.00 60.00 quote 2.75 0.55 14.00 1.25 1.85 7.00
quote 0.00 0.00 0.00 26.40 27.70 65.00 quote 3.80 0.40 7.00 1.95 2.55 11.00
quote 0.00 0.00 0.00 22.20 24.70 70.00 quote 3.14 0.00 0.00 2.10 3.30 1.00
quote 0.00 0.00 0.00 18.00 21.10 75.00 quote 4.25 0.00 0.00 4.00 6.50 3.00
quote 14.06 0.00 0.00 14.60 17.00 1.00 80.00 quote 8.80 2.38 1.00 5.70 6.40 4.00
quote 12.55 3.55 8.00 11.80 13.10 126.00 85.00 quote 12.15 0.00 0.00 7.60 9.70 5.00
89.72 Current price as of 12/08/2021 04:00:00 PM
quote 10.00 0.00 1.00 9.00 10.40 8,042 90.00 quote 9.10 0.00 0.00 9.80 12.20 14.00
quote 5.15 0.00 0.00 7.30 8.10 6,459 95.00 quote 13.03 -4.07 1.00 12.60 13.70 247.00
quote 3.50 0.00 0.00 5.60 6.30 1,557 100.00 quote 16.60 0.00 0.00 15.60 16.80 264.00
quote 3.60 0.00 0.00 4.00 6.00 168.00 105.00 quote 18.10 0.00 0.00 18.70 20.60 10.00
quote 3.00 0.00 0.00 3.00 3.60 10.00 110.00 quote 23.30 0.00 0.00 22.90 25.70 1.00
quote 3.35 0.00 0.00 2.05 4.40 1.00 115.00 quote 26.40 0.00 0.00 26.60 29.60 3.00
quote 2.10 0.00 0.00 1.40 3.90 20.00 120.00 quote 28.70 0.00 0.00 31.50 33.10 10.00
quote 1.60 0.00 0.00 1.10 1.35 18.00 125.00 quote 0.00 0.00 0.00 36.10 37.50
quote 0.00 0.00 0.00 0.75 1.05 130.00 quote 35.70 0.00 0.00 40.30 42.70 8.00
quote 0.85 0.00 0.00 0.50 0.75 2.00 135.00 quote 0.00 0.00 0.00 45.10 47.40
quote 0.00 0.00 0.00 0.30 0.70 140.00 quote 42.00 0.00 0.00 49.00 53.00 21.00
quote 1.34 0.00 0.00 0.10 0.50 2.00 145.00 quote 46.60 0.00 0.00 53.30 57.30 23.00
quote 0.00 0.00 0.00 0.05 0.40 150.00 quote 52.80 0.00 0.00 58.50 62.00 1.00
quote 0.00 0.00 0.00 0.00 4.80 155.00 quote 0.00 0.00 0.00 63.10 67.40
quote 0.53 0.00 0.00 0.00 0.40 8.00 160.00 quote 0.00 0.00 0.00 68.30 72.20

June, 2022 Options

Hide
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 38.60 42.90 50.00 quote 1.18 0.00 0.00 0.75 1.20 1.00
quote 0.00 0.00 0.00 35.50 38.10 55.00 quote 0.00 0.00 0.00 1.20 1.75
quote 0.00 0.00 0.00 30.40 34.00 60.00 quote 0.00 0.00 0.00 1.60 3.50
quote 0.00 0.00 0.00 26.00 28.50 65.00 quote 0.00 0.00 0.00 2.10 4.80
quote 0.00 0.00 0.00 22.60 23.70 70.00 quote 0.00 0.00 0.00 3.20 4.10
quote 0.00 0.00 0.00 18.60 21.60 75.00 quote 5.30 0.30 12.00 4.60 5.10 32.00
quote 0.00 0.00 0.00 15.50 16.30 80.00 quote 6.20 0.00 0.00 6.20 7.60 15.00
quote 9.50 0.00 0.00 12.30 13.50 12.00 85.00 quote 12.20 3.23 8.00 8.10 8.80 11.00
89.72 Current price as of 12/08/2021 04:00:00 PM
quote 7.29 0.00 0.00 9.40 11.20 577.00 90.00 quote 0.00 0.00 0.00 9.10 11.10
quote 5.25 0.00 0.00 7.80 8.40 376.00 95.00 quote 13.78 -0.12 1.00 13.20 14.60 1.00
quote 6.90 0.00 0.00 5.90 7.70 163.00 100.00 quote 16.90 0.00 0.00 16.60 17.70 1.00
quote 5.84 0.00 0.00 4.20 6.60 1.00 105.00 quote 19.80 0.00 0.00 20.00 22.10 1.00
quote 3.50 0.00 0.00 2.95 5.90 10.00 110.00 quote 24.10 0.00 0.00 23.70 25.20
quote 0.00 0.00 0.00 2.45 4.80 115.00 quote 0.00 0.00 0.00 27.50 30.10
quote 0.00 0.00 0.00 0.70 2.25 120.00 quote 0.00 0.00 0.00 30.80 33.50
quote 0.00 0.00 0.00 1.00 1.75 125.00 quote 0.00 0.00 0.00 35.20 37.90
quote 0.00 0.00 0.00 0.10 2.15 130.00 quote 0.00 0.00 0.00 39.20 42.80
quote 0.60 0.00 0.00 0.60 0.80 20.00 135.00 quote 0.00 0.00 0.00 43.70 47.20

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 52.50 0.00 0.00 58.10 62.40 1.00 30.00 quote 0.85 0.00 0.00 0.05 5.00 2.00
quote 0.00 0.00 0.00 53.50 58.00 35.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 48.60 53.00 40.00 quote 0.00 0.00 0.00 0.55 1.80
quote 0.00 0.00 0.00 44.10 48.40 45.00 quote 2.00 0.00 0.00 0.95 4.80 5.00
quote 51.00 0.00 0.00 40.30 44.20 1.00 50.00 quote 3.10 0.00 0.00 1.50 3.50 101.00
quote 37.18 0.00 0.00 35.60 40.00 5.00 55.00 quote 3.10 0.00 0.00 2.35 4.70 20.00
quote 33.50 3.10 3.00 31.10 35.60 6.00 60.00 quote 4.40 0.00 0.00 3.40 4.90 11.00
quote 37.07 0.00 0.00 27.70 30.40 5.00 65.00 quote 6.00 0.00 0.00 4.80 6.20 1.00
quote 22.00 0.00 0.00 25.70 28.20 11.00 70.00 quote 8.20 0.00 0.00 5.80 7.70 5.00
quote 19.60 0.00 0.00 22.00 24.80 21.00 75.00 quote 11.10 0.00 0.00 7.40 9.40 3.00
quote 25.70 0.00 0.00 18.50 22.30 1.00 80.00 quote 11.00 0.00 0.00 9.00 11.40 10.00
quote 15.05 0.00 0.00 15.30 17.80 46.00 85.00 quote 13.05 0.00 0.00 11.70 13.60 3.00
89.72 Current price as of 12/08/2021 04:00:00 PM
quote 12.80 0.00 0.00 12.90 15.80 48.00 90.00 quote 15.63 0.00 0.00 15.20 16.30 3.00
quote 13.00 0.00 0.00 11.60 14.10 4.00 95.00 quote 18.40 0.00 0.00 16.60 18.90 1.00
quote 11.00 -1.20 1.00 10.00 11.90 138.00 100.00 quote 0.00 0.00 0.00 19.90 22.00
quote 15.70 0.00 0.00 8.20 9.30 6.00 105.00 quote 0.00 0.00 0.00 22.90 25.30
quote 8.60 0.00 0.00 7.00 9.10 120.00 110.00 quote 0.00 0.00 0.00 26.50 29.90
quote 7.60 0.00 0.00 5.70 6.80 162.00 115.00 quote 0.00 0.00 0.00 29.60 32.70
quote 6.70 0.00 0.00 3.20 6.80 4.00 120.00 quote 0.00 0.00 0.00 34.10 37.80
quote 2.90 0.00 0.00 3.70 5.20 4.00 125.00 quote 0.00 0.00 0.00 38.10 42.10
quote 5.00 0.00 0.00 3.00 4.60 1.00 130.00 quote 0.00 0.00 0.00 42.10 44.80
quote 2.71 0.00 0.00 2.50 3.40 4.00 135.00 quote 0.00 0.00 0.00 46.60 50.80
quote 0.00 0.00 0.00 2.05 2.80 140.00 quote 0.00 0.00 0.00 50.60 53.60
quote 1.65 0.00 0.00 1.10 3.30 4.00 145.00 quote 59.50 0.00 0.00 55.50 60.00 2.00
quote 1.50 0.00 0.00 0.10 4.80 1.00 150.00 quote 62.00 0.00 0.00 61.20 64.30 2.00
quote 6.00 0.00 0.00 0.10 4.80 1.00 155.00 quote 0.00 0.00 0.00 64.60 68.90
quote 1.40 0.00 0.00 0.00 5.00 1.00 160.00 quote 0.00 0.00 0.00 69.60 73.70

January, 2024 Options

Hide
CALLS PUTS
Expires January 19, 2024
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 45.00 50.00 45.00 quote 3.60 0.00 0.00 2.35 4.40 1.00
quote 0.00 0.00 0.00 41.80 45.70 50.00 quote 0.00 0.00 0.00 4.20 7.30
quote 0.00 0.00 0.00 37.90 41.70 55.00 quote 0.00 0.00 0.00 4.50 8.90
quote 32.60 0.00 0.00 34.90 38.50 3.00 60.00 quote 0.00 0.00 0.00 5.80 10.20
quote 0.00 0.00 0.00 30.70 34.80 65.00 quote 0.00 0.00 0.00 7.00 12.00
quote 0.00 0.00 0.00 27.80 32.00 70.00 quote 0.00 0.00 0.00 9.40 13.40
quote 0.00 0.00 0.00 24.80 28.90 75.00 quote 0.00 0.00 0.00 10.60 15.40
quote 0.00 0.00 0.00 22.70 26.00 80.00 quote 0.00 0.00 0.00 13.30 16.40
quote 18.10 0.00 0.00 19.80 23.60 2.00 85.00 quote 0.00 0.00 0.00 15.80 20.10
89.72 Current price as of 12/08/2021 04:00:00 PM
quote 20.03 0.00 0.00 17.50 20.70 18.00 90.00 quote 0.00 0.00 0.00 18.30 21.80
quote 0.00 0.00 0.00 15.30 19.50 95.00 quote 0.00 0.00 0.00 21.30 25.70
quote 0.00 0.00 0.00 13.60 17.30 100.00 quote 0.00 0.00 0.00 24.00 28.10
quote 0.00 0.00 0.00 11.60 16.30 105.00 quote 0.00 0.00 0.00 27.20 30.90
quote 12.00 0.00 1.00 10.70 14.20 1.00 110.00 quote 31.70 0.00 0.00 30.50 34.50 1.00
quote 0.00 0.00 0.00 8.90 13.00 115.00 quote 0.00 0.00 0.00 34.10 38.80
quote 0.00 0.00 0.00 7.80 11.00 120.00 quote 0.00 0.00 0.00 38.00 42.40
quote 0.00 0.00 0.00 6.70 10.90 125.00 quote 0.00 0.00 0.00 41.70 46.40
quote 0.00 0.00 0.00 5.60 9.30 130.00 quote 0.00 0.00 0.00 45.70 50.40
quote 0.00 0.00 0.00 4.50 9.50 135.00 quote 0.00 0.00 0.00 50.00 54.50
quote 0.00 0.00 0.00 3.70 7.40 140.00 quote 0.00 0.00 0.00 54.10 58.40
Trending Tickers
  • /zigman2/quotes/208747069/composite GEVO+7.77%
  • /zigman2/quotes/228313454/composite CNTX+0.36%
  • /zigman2/quotes/214140886/composite CHPT+5.01%
  • /zigman2/quotes/208173073/composite SFIX+4.61%
  • /zigman2/quotes/222642382/composite OLMA+5.43%
X
Powered by StockTwits
Link to MarketWatch's Slice.