Options Chain for RED ROBIN GOURMET BURGERS INC COM (RRGB) - $5.18 as of 10/30/2025 9:35:36 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 | 2.35 | 3.70 | 3.03 | 3.90 | 0.00 | 0.00% | 1.21 | 0 | 77 | 4.28 | 0.98 | 0.02 | 0.00 | 10/20/2025 | 10/30/2025 3:59:59 PM EST |
| 5.00 | 0.75 | 0.90 | 0.83 | 0.85 | -1.00 | -54.06% | 0.17 | 55 | 232 | 0.99 | 0.61 | 0.21 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.22 | -0.03 | -12.00% | 0.02 | 292 | 1,073 | 0.92 | 0.20 | 0.15 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 745 | 1.25 | 0.05 | 0.05 | 0.00 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.86 | 0.01 | 0.02 | 0.00 | 9/24/2025 | 10/30/2025 3:59:59 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 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.15 | 0 | 13 | 3.51 | -0.02 | 0.02 | 0.00 | 9/5/2025 | 10/30/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | 0.55 | +0.35 | +175.00% | 0.07 | 54 | 326 | 0.99 | -0.39 | 0.21 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 7.50 | 1.80 | 2.60 | 2.20 | 1.50 | 0.00 | 0.00% | 0.29 | 0 | 125 | 1.17 | -0.80 | 0.15 | -0.01 | 10/10/2025 | 10/30/2025 3:59:59 PM EST |
| 10.00 | 3.80 | 5.00 | 4.40 | 3.90 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.44 | -0.95 | 0.05 | 0.00 | 8/15/2025 | 10/30/2025 3:59:59 PM EST |
| 12.50 | 6.20 | 7.60 | 6.90 | 6.60 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.96 | -0.99 | 0.02 | 0.00 | 7/16/2025 | 10/30/2025 3:59:59 PM EST |