Options Chain for RED ROBIN GOURMET BURGERS INC COM (RRGB) - $3.77 as of 2/2/2026 9:06:14 AM 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 | 0.95 | 1.70 | 1.33 | 1.40 | 0.00 | 0.00% | 0.53 | 0 | 24 | 3.59 | 0.96 | 0.09 | 0.00 | 1/26/2026 | 2/2/2026 9:59:07 AM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 390 | 1.67 | 0.14 | 0.25 | -0.01 | 1/26/2026 | 2/2/2026 9:59:07 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.01 | 0.00 | 2/2/2026 9:59:07 AM 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 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 9 | 4.87 | -0.04 | 0.09 | 0.00 | 12/23/2025 | 2/2/2026 9:59:07 AM EST |
| 5.00 | 0.95 | 1.60 | 1.28 | 1.05 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.14 | -0.86 | 0.25 | -0.01 | 1/26/2026 | 2/2/2026 9:59:07 AM EST |
| 7.50 | 3.10 | 4.30 | 3.70 | % | 0.49 | 0 | 0 | 3.95 | -1.00 | 0.01 | 0.00 | 2/2/2026 9:59:07 AM EST |