Options Chain for RED ROBIN GOURMET BURGERS INC COM (RRGB) - $9.11 as of 11/2/2026 7:07:53 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 | 6.20 | 7.50 | 6.85 | 6.00 | 0.00 | 0.00% | 2.74 | 0 | 81 | 4.73 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/2/2026 3:59:56 PM EST |
| 5.00 | 3.90 | 4.90 | 4.40 | 3.62 | 0.00 | 0.00% | 0.88 | 0 | 141 | 2.23 | 0.98 | 0.02 | -0.01 | 10/13/2026 | 11/2/2026 3:59:56 PM EST |
| 7.50 | 1.70 | 2.65 | 2.18 | 2.00 | 0.00 | 0.00% | 0.29 | 0 | 384 | 1.33 | 0.81 | 0.09 | -0.01 | 10/15/2026 | 11/2/2026 3:59:56 PM EST |
| 10.00 | 0.65 | 1.05 | 0.85 | 0.96 | +0.06 | +6.67% | 0.08 | 1 | 868 | 0.82 | 0.49 | 0.14 | -0.01 | 11/2/2026 | 11/2/2026 3:59:56 PM EST |
| 12.50 | 0.30 | 0.40 | 0.35 | 0.35 | +0.03 | +9.38% | 0.03 | 151 | 1,463 | 0.90 | 0.23 | 0.11 | -0.01 | 11/2/2026 | 11/2/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.60 | 0.09 | 0.06 | -0.01 | 10/30/2026 | 11/2/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.86 | 0.03 | 0.03 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.07 | 0.01 | 0.01 | 0.00 | 11/2/2026 3:59:56 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 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 651 | 2.11 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 11/2/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 89 | 2.46 | -0.02 | 0.02 | -0.01 | 10/20/2026 | 11/2/2026 3:59:56 PM EST |
| 7.50 | 0.20 | 0.80 | 0.50 | 0.44 | 0.00 | 0.00% | 0.07 | 0 | 168 | 1.03 | -0.19 | 0.09 | -0.01 | 10/28/2026 | 11/2/2026 3:59:56 PM EST |
| 10.00 | 0.75 | 1.95 | 1.35 | 2.30 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.23 | -0.51 | 0.14 | -0.01 | 10/26/2026 | 11/2/2026 3:59:56 PM EST |
| 12.50 | 3.00 | 3.90 | 3.45 | % | 0.28 | 0 | 0 | 1.34 | -0.77 | 0.11 | -0.01 | 11/2/2026 3:59:56 PM EST | |||
| 15.00 | 5.20 | 6.20 | 5.70 | 5.50 | 0.00 | 0.00% | 0.38 | 0 | 60 | 1.52 | -0.91 | 0.06 | -0.01 | 8/21/2026 | 11/2/2026 3:59:56 PM EST |
| 17.50 | 7.60 | 8.70 | 8.15 | % | 0.47 | 0 | 0 | 1.80 | -0.97 | 0.03 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 20.00 | 10.10 | 11.20 | 10.65 | % | 0.53 | 0 | 0 | 2.04 | -0.99 | 0.01 | 0.00 | 11/2/2026 3:59:56 PM EST |