Options Chain for RED ROBIN GOURMET BURGERS INC COM (RRGB) - $6.55 as of 7/29/2025 2:35:17 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 | 3.50 | 3.70 | 3.60 | 3.90 | 0.00 | 0.00% | 1.44 | 0 | 44 | 2.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 12:59:01 PM EST |
| 5.00 | 1.25 | 1.50 | 1.38 | 1.56 | -0.23 | -12.85% | 0.28 | 6 | 163 | 0.88 | 0.78 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 7.50 | 0.00 | 0.45 | 0.23 | 0.55 | -0.05 | -8.34% | 0.03 | 23 | 773 | 0.96 | 0.33 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 329 | 1.03 | 0.10 | 0.08 | 0.00 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 168 | 2.19 | 0.02 | 0.03 | 0.00 | 7/23/2025 | 7/29/2025 12:59:01 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 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 449 | 1.50 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 12:59:01 PM EST |
| 5.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.02 | +7.15% | 0.06 | 18 | 364 | 0.89 | -0.22 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 7.50 | 1.60 | 2.00 | 1.80 | 1.61 | 0.00 | 0.00% | 0.24 | 0 | 32 | 0.91 | -0.67 | 0.18 | -0.01 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 10.00 | 3.80 | 4.10 | 3.95 | 4.40 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.06 | -0.90 | 0.08 | 0.00 | 6/12/2025 | 7/29/2025 12:59:01 PM EST |
| 12.50 | 6.30 | 6.50 | 6.40 | 8.95 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.38 | -0.98 | 0.03 | 0.00 | 3/31/2025 | 7/29/2025 12:59:01 PM EST |