Options Chain for RED ROBIN GOURMET BURGERS INC COM (RRGB) - $6.00 as of 8/13/2025 9:13:54 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 | 3.40 | 4.60 | 4.00 | 3.57 | -0.14 | -3.78% | 1.60 | 1 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 5.00 | 0.30 | 1.25 | 0.78 | 1.22 | -0.08 | -6.16% | 0.16 | 173 | 128 | 3.76 | 0.80 | 0.18 | -0.10 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 7.50 | 0.15 | 0.20 | 0.18 | 0.20 | +0.06 | +42.86% | 0.02 | 2,048 | 822 | 3.47 | 0.21 | 0.20 | -0.12 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 45 | 427 | 4.16 | 0.03 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 210 | 0.00 | 0.00 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 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 | 0.03 | -0.07 | -70.00% | 0.01 | 12 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 5.00 | 0.20 | 0.25 | 0.23 | 0.20 | +0.10 | +100.00% | 0.05 | 2,349 | 573 | 3.42 | -0.20 | 0.18 | -0.10 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 7.50 | 1.65 | 1.70 | 1.68 | 1.64 | +0.24 | +17.15% | 0.22 | 148 | 46 | 2.97 | -0.79 | 0.20 | -0.12 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 10.00 | 3.90 | 4.20 | 4.05 | 3.80 | -0.15 | -3.80% | 0.40 | 2 | 1 | 6.18 | -0.97 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 12.50 | 6.40 | 6.70 | 6.55 | 6.50 | % | 0.52 | 3 | 0 | 5.20 | -1.00 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |