Breaking News

Red Robin Gourmet Burgers Inc (RRGB)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

6.10 -0.06 -0.97%

18:45:34 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 329,445
Bid/Ask: 0.00 / 0.00
Day's Range: 5.93 - 6.31

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Red Robin Gourmet Burgers Option Chain

Get free option data for RRGB. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Red Robin Gourmet Burgers options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 13, 2025 17:42 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
3.71	0%	3.5	3.7	0	2.50	0.05	0%	0	0.05	2
RRGB Call 2.50 Exp: Aug 15, 2025 Last: 3.71 Chg.: 0% SymbolRRGB\|20250815\|2.50C Delta0.9599 Imp Vol8.4148 Bid3.5 Gamma0.0227 Theoretical3.7 Ask3.7 Theta-0.0826 Intrinsic Value3.6 Volume0 Vega0.0004 Time Value0.11 Open Interest0 Rho0.0001 Delta / Theta-11.6196 RRGB Put 2.50 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolRRGB\|20250815\|2.50P Delta-0.0303 Imp Vol7.5785 Bid0 Gamma0.02 Theoretical0.05 Ask0.05 Theta-0.0588 Intrinsic Value-3.6 Volume2 Vega0.0003 Time Value3.65 Open Interest10 Rho0 Delta / Theta0.5146
1.24	-4.62%	1.2	1.3	85	5.00	0.15	50%	0.1	0.15	678
RRGB Call 5.00 Exp: Aug 15, 2025 Last: 1.24 Chg.: -4.62% SymbolRRGB\|20250815\|5.00C Delta0.8476 Imp Vol2.9854 Bid1.2 Gamma0.1742 Theoretical1.24 Ask1.3 Theta-0.0801 Intrinsic Value1.1 Volume85 Vega0.0011 Time Value0.14 Open Interest128 Rho0.0002 Delta / Theta-10.5783 RRGB Put 5.00 Exp: Aug 15, 2025 Last: 0.15 Chg.: 50% SymbolRRGB\|20250815\|5.00P Delta-0.1691 Imp Vol3.2671 Bid0.1 Gamma0.1704 Theoretical0.15 Ask0.15 Theta-0.0932 Intrinsic Value-1.1 Volume678 Vega0.0011 Time Value1.25 Open Interest573 Rho-0.0001 Delta / Theta1.8147
					6.1	Price @ Aug 13, 2025 17:42 GMT
0.19	35.71%	0.15	0.2	561	7.50	1.6	14.29%	1.55	1.65	79
RRGB Call 7.50 Exp: Aug 15, 2025 Last: 0.19 Chg.: 35.71% SymbolRRGB\|20250815\|7.50C Delta0.2408 Imp Vol3.3193 Bid0.15 Gamma0.2071 Theoretical0.19 Ask0.2 Theta-0.1172 Intrinsic Value-1.4 Volume561 Vega0.0014 Time Value1.59 Open Interest822 Rho0.0001 Delta / Theta-2.054 RRGB Put 7.50 Exp: Aug 15, 2025 Last: 1.6 Chg.: 14.29% SymbolRRGB\|20250815\|7.50P Delta-0.7405 Imp Vol3.5382 Bid1.55 Gamma0.2022 Theoretical1.6 Ask1.65 Theta-0.1292 Intrinsic Value1.4 Volume79 Vega0.0015 Time Value0.2 Open Interest46 Rho-0.0003 Delta / Theta5.7302
0.05	25%	0	0.05	5	10.00	3.8	-3.8%	3.8	4.1	2
RRGB Call 10.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 25% SymbolRRGB\|20250815\|10.00C Delta0.0689 Imp Vol4.0579 Bid0 Gamma0.0722 Theoretical0.05 Ask0.05 Theta-0.061 Intrinsic Value-3.9 Volume5 Vega0.0006 Time Value3.95 Open Interest427 Rho0 Delta / Theta-1.1295 RRGB Put 10.00 Exp: Aug 15, 2025 Last: 3.8 Chg.: -3.8% SymbolRRGB\|20250815\|10.00P Delta-0.8166 Imp Vol5.9147 Bid3.8 Gamma0.0991 Theoretical4.1 Ask4.1 Theta-0.177 Intrinsic Value3.9 Volume2 Vega0.0012 Time Value-0.1 Open Interest1 Rho-0.0004 Delta / Theta4.6144
0.05	0%	0	0.05	0	12.50	6.38	0%	6.3	6.6	2
RRGB Call 12.50 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolRRGB\|20250815\|12.50C Delta0.0331 Imp Vol4.7867 Bid0 Gamma0.034 Theoretical0.03 Ask0.05 Theta-0.04 Intrinsic Value-6.4 Volume0 Vega0.0003 Time Value6.45 Open Interest210 Rho0 Delta / Theta-0.8266 RRGB Put 12.50 Exp: Aug 15, 2025 Last: 6.38 Chg.: 0% SymbolRRGB\|20250815\|12.50P Delta0 Imp Vol0 Bid6.3 Gamma0 Theoretical0 Ask6.6 Theta0 Intrinsic Value6.4 Volume2 Vega0 Time Value-0.02 Open Interest0 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

RRGB Comments

Write your thoughts about Red Robin Gourmet Burgers Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Cavh Damaobs May 28, 2022 23:45

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Not able to understand the reaction for yesterday and today. Everyone knew that the interest rates are going up by 50 basis points. Why the markets went up 3% after the FED announcement and then came down 5% the next day? Makes absolutely no sense. It looks like as if we got hit by something unexpected. One thing is sure the market will keep swinging wildly before it sets a direction.

1 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="238818575">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="238818575" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="238818575" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="238818575">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,311.14	-17.47	-0.33%
NSE All Share	145,864.78	-191.09	-0.13%
US 30	44,743.4	+284.7	+0.64%
US 500	6,447.5	+1.7	+0.03%
FTSE 100	9,165.23	+17.42	+0.19%
DAX	24,189.91	+165.13	+0.69%
South Africa Top 40	94,846.90	+1038.32	+1.11%

Brent Oil	65.58	-0.54	-0.82%
Crude Oil WTI	62.58	-0.59	-0.93%
Gold	3,405.82	+6.82	+0.20%
Silver	38.550	+0.548	+1.44%
Copper	4.4870	-0.0385	-0.85%
London Cocoa	5,850.00	+68.00	+1.18%
London Wheat	169.30	-2.15	-1.25%

Nigeria 10Y	15.674	+0.001	+0.01%
Nigeria 2Y	16.815	+0.002	+0.01%
U.K. 10Y	4.5930	+0.0040	+0.09%
Germany 10Y	2.6757	-0.0043	-0.16%
U.S. 10Y	4.235	-0.073	-1.69%
U.S. 5Y	3.769	-0.054	-1.41%
U.S. 2Y	3.685	-0.046	-1.23%

Fidelitybk	21.000	0.000	0.00%
Zenith Bank	72.55	-1.45	-1.96%
UBA	48.05	-0.65	-1.33%
First HoldCo	32.80	+0.25	+0.77%
Guaranty Trust Holding	97.70	-1.30	-1.31%
Sterling Bank	8.090	0.000	0.00%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
RRGB	6.10	-0.06	-0.97%
154030	2,300	-15	-0.65%
MSCI North Americ.	6,409.12	+0.39	+0.01%
Franklin India Ul.	34.913	0.000	0%
LTC/EUR	110.85	+3.65	+3.40%
FUNDO DE INVESTIM.	3.528	-0.030	-0.86%
NEA	10.350	-0.150	-1.43%
EE	24.06	+0.08	+0.33%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.60	+0.18%	84.99M
Zenith Bank	72.55	-1.96%	25.40M
UBA	48.05	-1.33%	22.31M
Guaranty Trust Holding	97.70	-1.31%	11.21M
Aradel Holdings	519.00	-0.19%	3.17M
MTN Nigeria	460.00	0.00%	1.53M
Seplat Petroleum	5,450.00	0.00%	147.52K

Name	Last	Chg. %	Vol.
Tripple Gee and Co	5.17	+10.00%	213.56K
Rtbriscoe	3.74	+10.00%	3.02M
Caverton Offshore Support	7.920	+10.00%	5.75M
FTN Cocoa Processors PLC	6.93	+10.00%	11.50M
Prestige	2.42	+10.00%	16.95M
Learn Africa	7.700	+10.00%	1.63M
Mansard Ins	19.480	+9.99%	8.70M

Name	Last	Chg. %	Vol.
Thomaswy	3.42	-10.00%	3.18M
UPDC	8.00	-7.94%	17.14M
Berger Paints	32.00	-6.16%	1.32M
Champion Brew	16.38	-5.75%	2.79M
Nigerian Breweries	71.50	-3.90%	5.61M
VFD PLC	12.00	-3.23%	22.62M
International Breweries	12.80	-3.03%	12.31M