Options Chain for RED ROBIN GOURMET BURGERS INC COM (RRGB) - $7.15 as of 7/5/2026 11:02:59 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 | 4.10 | 5.60 | 4.85 | % | 1.94 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 5.00 | 1.90 | 3.30 | 2.60 | 1.74 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.45 | 0.87 | 0.08 | 0.00 | 6/24/2026 | 7/2/2026 4:00:00 PM EST |
| 7.50 | 0.45 | 1.10 | 0.78 | 1.35 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.90 | 0.50 | 0.17 | -0.01 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.18 | 0.21 | 0.12 | -0.01 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.89 | 0.07 | 0.06 | 0.00 | 7/2/2026 4:00:00 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 | % | 0.15 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 34 | 1.83 | -0.13 | 0.08 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 7.50 | 1.05 | 1.30 | 1.18 | 1.00 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.90 | -0.50 | 0.17 | -0.01 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 10.00 | 2.10 | 3.50 | 2.80 | % | 0.28 | 0 | 0 | 1.36 | -0.79 | 0.12 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 12.50 | 4.50 | 5.80 | 5.15 | 5.44 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.52 | -0.93 | 0.06 | 0.00 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |