Dark

Check out our Level2View

RRGB
Red Robin Gourmet Burgers Inc
stock NASDAQ

Market Open

May 19, 2025 11:41:52 AM EDT

3.05USD-7.012%(-0.23)130,768

3.08Bid 3.10Ask 0.02Spread

Pre-market

May 16, 2025 8:14:30 AM EDT

3.20USD-2.439%(-0.08)0

After-hours

May 16, 2025 4:09:30 PM EDT

3.26USD-0.607%(-0.02)0

OverviewOption ChainHistoricalExchangesShortsMore

Jun 20, 2025 Jul 18, 2025 Sep 19, 2025 Dec 19, 2025

ITM/OTM for Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
126	1,046	154	1,354

RRGB Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

RRGB Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

RRGB Jun 20, 2025 Exp. - Max Pain @ $5.00

Puts

Calls

RRGB Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
12.50 C	0.15	0%	1	1	02-27	RRGB250620C00012500
10.00 C	0.05	0.00%	3	481	03-17	RRGB250620C00010000
7.50 C	0.01	-66.67%	4	383	04-25	RRGB250620C00007500
5.00 C	0.05	0.00%	12	181	05-16	RRGB250620C00005000
2.50 C	0.81	+15.71%	60	126	05-16	RRGB250620C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
12.50 P	0	0%	0			RRGB250620P00012500
10.00 P	5.51	+12.45%	15	15	02-25	RRGB250620P00010000
7.50 P	3.00	+32.74%	1	5	02-24	RRGB250620P00007500
5.00 P	1.85	-5.13%	2	134	05-16	RRGB250620P00005000
2.50 P	0.10	-28.57%	102	1,354	05-16	RRGB250620P00002500

Share