Options Chain for RED ROBIN GOURMET BURGERS INC COM (RRGB) - $5.10 as of 5/30/2025 9:42:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.50 | 2.75 | 2.85 | 0.00 | 0.00% | 0 | 14 | 1.92 | 0.97 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 5.00 | 0.70 | 0.85 | 0.78 | 0.00 | 0.00% | 0 | 427 | 1.00 | 0.59 | 0.19 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 7.50 | 0.05 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 246 | 1.24 | 0.21 | 0.15 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 10.00 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 188 | 1.32 | -0.03 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 5.00 | 0.60 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 168 | 0.98 | -0.41 | 0.19 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 7.50 | 2.55 | 2.75 | 2.55 | 0.00 | 0.00% | 0 | 11 | 1.14 | -0.79 | 0.15 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 10.00 | % | 0 | 0 | EST |