Options Chain for RED ROBIN GOURMET BURGERS INC COM (RRGB) - $7.15 as of 7/2/2026 8:45:19 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 | 4.30 | 5.30 | 4.80 | 4.66 | 0.00 | 0.00% | 1.92 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 5.00 | 1.85 | 2.50 | 2.18 | 2.05 | +0.24 | +13.26% | 0.44 | 1 | 228 | 2.32 | 0.98 | 0.04 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 7.50 | 0.15 | 0.60 | 0.38 | 0.35 | -0.34 | -49.28% | 0.05 | 7 | 175 | 0.89 | 0.43 | 0.30 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 37 | 1.43 | 0.04 | 0.07 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 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 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 10 | 7.29 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.48 | -0.02 | 0.04 | 0.00 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 7.50 | 0.60 | 0.85 | 0.73 | 0.80 | +0.35 | +77.78% | 0.10 | 3 | 32 | 0.90 | -0.57 | 0.30 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 10.00 | 2.25 | 3.30 | 2.78 | % | 0.28 | 0 | 0 | 2.14 | -0.96 | 0.07 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 12.50 | 4.70 | 5.80 | 5.25 | % | 0.42 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST |