Options Chain for RED ROBIN GOURMET BURGERS INC COM (RRGB) - $8.23 as of 9/3/2026 9:20:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.40 | 6.50 | 5.95 | % | 2.38 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 5.00 | 3.00 | 4.10 | 3.55 | % | 0.71 | 0 | 0 | 2.43 | 0.97 | 0.03 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 7.50 | 0.85 | 1.45 | 1.15 | 1.51 | -0.92 | -37.86% | 0.15 | 1 | 3 | 0.64 | 0.69 | 0.15 | -0.01 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.36 | -0.05 | -12.20% | 0.03 | 8 | 35 | 0.76 | 0.29 | 0.15 | -0.01 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.64 | 0.09 | 0.07 | 0.00 | 9/1/2026 | 9/3/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.97 | 0.02 | 0.02 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.22 | 0.01 | 0.01 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.27 | -0.03 | 0.03 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 7.50 | 0.10 | 1.45 | 0.78 | 0.43 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.02 | -0.31 | 0.15 | -0.01 | 9/1/2026 | 9/3/2026 3:59:58 PM EST |
| 10.00 | 1.75 | 2.35 | 2.05 | % | 0.20 | 0 | 0 | 1.06 | -0.71 | 0.15 | -0.01 | 9/3/2026 3:59:58 PM EST | |||
| 12.50 | 3.40 | 4.70 | 4.05 | % | 0.32 | 0 | 0 | 1.36 | -0.91 | 0.07 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 15.00 | 5.90 | 7.20 | 6.55 | % | 0.44 | 0 | 0 | 1.68 | -0.98 | 0.02 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 17.50 | 8.40 | 9.70 | 9.05 | % | 0.52 | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 20.00 | 10.90 | 12.60 | 11.75 | % | 0.59 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST |