Options Chain for RED ROBIN GOURMET BURGERS INC COM (RRGB) - $7.41 as of 10/3/2025 3:21:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.50 | 4.80 | 4.65 | % | 1.86 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 5.00 | 2.10 | 2.40 | 2.25 | % | 0.45 | 0 | 0 | 0.72 | 0.90 | 0.08 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 7.50 | 0.65 | 0.85 | 0.75 | 0.78 | -0.14 | -15.22% | 0.10 | 26 | 154 | 0.81 | 0.52 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.07 | -25.93% | 0.01 | 6 | 209 | 0.99 | 0.19 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | 0.10 | +0.05 | +100.00% | 0.02 | 2 | 2 | 1.88 | 0.06 | 0.05 | 0.00 | 10/3/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 5.00 | 0.10 | 0.30 | 0.20 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 109 | 0.99 | -0.10 | 0.08 | -0.01 | 9/25/2025 | 10/3/2025 3:59:52 PM EST |
| 7.50 | 1.00 | 1.15 | 1.08 | 1.07 | +0.07 | +7.00% | 0.14 | 21 | 31 | 0.87 | -0.48 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 10.00 | 2.80 | 3.20 | 3.00 | 3.18 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.77 | -0.81 | 0.12 | -0.01 | 9/24/2025 | 10/3/2025 3:59:52 PM EST |
| 12.50 | 5.30 | 5.50 | 5.40 | % | 0.43 | 0 | 0 | 1.21 | -0.94 | 0.05 | 0.00 | 10/3/2025 3:59:52 PM EST |