Options Chain for RED ROBIN GOURMET BURGERS INC COM (RRGB) - $10.59 as of 8/17/2026 8:43:15 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 | 7.10 | 9.10 | 8.10 | 4.73 | 0.00 | 0.00% | 3.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 3:59:53 PM EST |
| 5.00 | 4.60 | 6.30 | 5.45 | 5.80 | 0.00 | 0.00% | 1.09 | 0 | 3 | 8.72 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:53 PM EST |
| 7.50 | 2.25 | 4.00 | 3.13 | 2.55 | 0.00 | 0.00% | 0.42 | 0 | 1,526 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:53 PM EST |
| 10.00 | 0.75 | 0.80 | 0.78 | 0.80 | +0.40 | +100.00% | 0.08 | 1,234 | 1,828 | 0.86 | 0.75 | 0.30 | -0.06 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.07 | +0.06 | +600.00% | 0.01 | 114 | 161 | 1.55 | 0.07 | 0.12 | -0.02 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 130 | 4.14 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 590 | 2.14 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:53 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.16 | -43.25% | 0.02 | 30 | 209 | 1.04 | -0.25 | 0.30 | -0.06 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 12.50 | 1.70 | 2.75 | 2.23 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.48 | -0.93 | 0.12 | -0.02 | 7/8/2026 | 8/17/2026 3:59:53 PM EST |
| 15.00 | 4.10 | 5.30 | 4.70 | % | 0.31 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 17.50 | 6.60 | 7.90 | 7.25 | % | 0.41 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 20.00 | 9.10 | 10.40 | 9.75 | % | 0.49 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST |