Options Chain for RED ROBIN GOURMET BURGERS INC COM (RRGB) - $4.97 as of 11/20/2024 8:39:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.45 | 2.60 | 2.70 | 0.00 | 0.00% | 0 | 125 | 1.92 | 1.00 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 5.00 | 0.45 | 0.50 | 0.40 | -0.25 | -38.47% | 7 | 1,831 | 0.81 | 0.56 | 0.32 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 7.50 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 8 | 903 | 1.12 | 0.07 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 77 | 2.63 | 0.00 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 12.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 18 | 3.05 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.38 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 4:00:00 PM EST |
| 17.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 4:00:00 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 | 0.04 | 0.00 | 0.00% | 0 | 939 | 1.65 | 0.00 | 0.01 | 0.00 | 10/28/2024 | 11/20/2024 4:00:00 PM EST |
| 5.00 | 0.35 | 0.50 | 0.45 | +0.05 | +12.50% | 35 | 460 | 0.77 | -0.44 | 0.32 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 7.50 | 2.40 | 2.60 | 2.54 | +0.24 | +10.44% | 12 | 78 | 1.21 | -0.93 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 10.00 | 4.90 | 5.10 | 3.89 | 0.00 | 0.00% | 0 | 8 | 1.75 | -1.00 | 0.01 | 0.00 | 10/23/2024 | 11/20/2024 4:00:00 PM EST |
| 12.50 | 7.30 | 7.60 | 7.00 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 9.70 | 10.10 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 17.50 | 12.40 | 12.60 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |