Options Chain for RED ROBIN GOURMET BURGERS INC COM (RRGB) - $7.81 as of 7/31/2026 3:39:20 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 | 4.70 | 5.90 | 5.30 | 4.43 | 0.00 | 0.00% | 2.12 | 0 | 179 | 3.91 | 0.98 | 0.01 | 0.00 | 7/20/2026 | 7/31/2026 3:59:55 PM EST |
| 5.00 | 2.40 | 3.60 | 3.00 | 2.66 | 0.00 | 0.00% | 0.60 | 0 | 206 | 2.16 | 0.87 | 0.05 | -0.01 | 7/29/2026 | 7/31/2026 3:59:55 PM EST |
| 7.50 | 0.45 | 2.00 | 1.23 | 1.15 | 0.00 | 0.00% | 0.16 | 0 | 1,642 | 0.95 | 0.61 | 0.14 | -0.01 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 10.00 | 0.20 | 0.50 | 0.35 | 0.40 | +0.35 | +700.00% | 0.03 | 6 | 83 | 0.85 | 0.34 | 0.11 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.69 | 0.14 | 0.08 | -0.01 | 6/30/2026 | 7/31/2026 3:59:55 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 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 962 | 2.69 | -0.02 | 0.01 | 0.00 | 6/11/2026 | 7/31/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.06 | 0 | 149 | 1.73 | -0.13 | 0.05 | -0.01 | 7/22/2026 | 7/31/2026 3:59:55 PM EST |
| 7.50 | 0.50 | 1.45 | 0.98 | 1.00 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.02 | -0.39 | 0.14 | -0.01 | 7/24/2026 | 7/31/2026 3:59:55 PM EST |
| 10.00 | 2.00 | 3.20 | 2.60 | 2.83 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.47 | -0.66 | 0.11 | -0.01 | 7/24/2026 | 7/31/2026 3:59:55 PM EST |
| 12.50 | 4.20 | 5.40 | 4.80 | % | 0.38 | 0 | 0 | 1.62 | -0.86 | 0.08 | -0.01 | 7/31/2026 3:59:55 PM EST |