Dark

Check out our Level2View

RRGB
Red Robin Gourmet Burgers Inc
stock NASDAQ

At Close

May 19, 2025 3:59:30 PM EDT

3.08USD-6.098%(-0.20)151,899

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 19, 2025 4:31:30 PM EDT

3.13USD+1.623%(+0.05)110

OverviewOption ChainHistoricalExchangesShortsMore

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

ITM/OTM for Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
162	252	102	438

RRGB Sep 19, 2025 Exp. - Volume by Strike

Puts

Calls

RRGB Sep 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

RRGB Sep 19, 2025 Exp. - Max Pain @ $2.50

Puts

Calls

RRGB Sep 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
12.50 C	0.10	-75.00%	1	18	03-18	RRGB250919C00012500
10.00 C	0.05	0.00%	2	12	05-12	RRGB250919C00010000
7.50 C	0.10	+100.00%	15	109	05-06	RRGB250919C00007500
5.00 C	0.30	+50.00%	2	113	05-16	RRGB250919C00005000
2.50 C	1.13	+7.62%	2	162	05-16	RRGB250919C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
12.50 P	8.95	+37.69%	1	1	03-31	RRGB250919P00012500
10.00 P	0	0%	0			RRGB250919P00010000
7.50 P	4.70	-2.08%	2	2	04-30	RRGB250919P00007500
5.00 P	2.41	+12.09%	1	99	04-23	RRGB250919P00005000
2.50 P	0.34	-2.86%	2	438	05-16	RRGB250919P00002500

Share