Options Chain for RED ROBIN GOURMET BURGERS INC COM (RRGB) - $6.90 as of 4/26/2024 3:43:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.40 | 4.60 | % | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 5.00 | 1.90 | 2.25 | 2.20 | +0.40 | +22.23% | 3 | 158 | 2.81 | 0.99 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 7.50 | 0.15 | 0.30 | 0.20 | -0.04 | -16.67% | 28 | 558 | 0.57 | 0.37 | 0.39 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 10.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 4 | 28 | 1.36 | 0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 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 | 0.50 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 326 | 1.02 | -0.01 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 7.50 | 0.55 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 84 | 0.58 | -0.63 | 0.39 | -0.01 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 10.00 | 2.75 | 4.10 | % | 0 | 0 | 2.08 | -0.99 | 0.02 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 12.50 | 5.30 | 5.70 | 6.75 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |