Cboe Global Markets

RRGB - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Red Robin Gourmet Burgers, Inc. (rrgb)

2025-05-30 15:59:59 ET (Delayed)
Bid: 
5.11
Ask: 
5.16
Vol: 
32,523,495
Last: 
5.16
Change: 
+1.97 (+38.6275%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 5
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RRGB 2.500
2.79
+2.065
2.55
2.7
188
1.83
0.9762
0.0271
154
RRGB 5.000
0.55
+0.5
0.55
0.65
7,019
1.14
0.5832
0.2714
409
RRGB 7.500
0.1
-0.05
0.1
0.2
1,681
1.47
0.1761
0.1455
383
RRGB 10.000
0.08
+0.055
0
0.1
201
1.65
0.0792
0.0694
481
RRGB 12.500
0.04
-0.21
0
0.05
186
1.82
0.0461
0.0404
1
Fri Jun 20 2025
Strike
RRGB 2.500
RRGB 5.000
RRGB 7.500
RRGB 10.000
RRGB 12.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RRGB 2.500
0.04
-0.035
0
0.05
270
1.73
-0.023
0.027
1762
RRGB 5.000
0.49
-1.46
0.45
0.55
1,622
1.14
-0.4166
0.2721
136
RRGB 7.500
2.55
-1.8
2.45
2.6
80
1.39
-0.8255
0.147
2
RRGB 10.000
4.9
-2
4.9
5
28
1.65
-0.924
0.0714
0
RRGB 12.500
7.53
-1.87
7.3
7.5
11
0
-0.9584
0.0424
1
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.