Options Chain for RED ROBIN GOURMET BURGERS INC COM (RRGB) - $5.09 as of 6/19/2025 8:27:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.40 | 2.85 | 3.00 | 0.00 | 0.00% | 0 | 81 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 5.00 | 0.10 | 0.25 | 0.15 | -0.20 | -57.15% | 27 | 2,166 | 0.79 | 0.62 | 1.05 | -0.04 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,345 | 3.52 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 619 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 12.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 284 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:01 PM 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 | 0.02 | 0.00 | 0.00% | 0 | 1,931 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:01 PM EST |
| 5.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 52 | 1,297 | 0.95 | -0.38 | 1.05 | -0.04 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 7.50 | 1.80 | 2.75 | 2.00 | 0.00 | 0.00% | 0 | 16 | 5.24 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 10.00 | 4.80 | 5.80 | 5.05 | 0.00 | 0.00% | 0 | 15 | 6.20 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:01 PM EST |
| 12.50 | 7.20 | 7.60 | 7.53 | 0.00 | 0.00% | 0 | 2 | 8.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:01 PM EST |