Options Chain for RED ROBIN GOURMET BURGERS INC COM (RRGB) - $7.05 as of 10/8/2025 4:36:07 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 | 4.20 | 4.40 | 4.30 | 4.54 | 0.00 | 0.00% | 1.72 | 0 | 8 | 4.27 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:46 PM EST |
| 5.00 | 1.75 | 1.95 | 1.85 | 2.13 | 0.00 | 0.00% | 0.37 | 0 | 18 | 3.21 | 1.00 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 3:59:46 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.12 | -0.08 | -40.00% | 0.01 | 71 | 696 | 1.16 | 0.21 | 0.38 | -0.01 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 325 | 2.04 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:46 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 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 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 24 | 5.04 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:46 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 330 | 1.44 | 0.00 | 0.01 | 0.00 | 9/25/2025 | 10/8/2025 3:59:46 PM EST |
| 7.50 | 0.70 | 0.90 | 0.80 | 0.80 | +0.10 | +14.29% | 0.11 | 10 | 79 | 0.77 | -0.79 | 0.38 | -0.01 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 10.00 | 3.10 | 3.30 | 3.20 | 3.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 3:59:46 PM EST |
| 12.50 | 5.60 | 5.80 | 5.70 | % | 0.46 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST |