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 | 6.40 | 7.50 | 6.95 | % | 2.78 | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 5.00 | 3.90 | 4.90 | 4.40 | 3.65 | 0.00 | 0.00% | 0.88 | 0 | 2 | 3.67 | 1.00 | 0.01 | 0.00 | 10/13/2026 | 11/2/2026 3:59:56 PM EST |
| 7.50 | 1.60 | 2.50 | 2.05 | 2.30 | +0.37 | +19.18% | 0.27 | 10 | 81 | 1.99 | 0.85 | 0.11 | -0.02 | 11/2/2026 | 11/2/2026 3:59:56 PM EST |
| 10.00 | 0.45 | 0.70 | 0.58 | 0.70 | +0.13 | +22.81% | 0.06 | 10 | 106 | 1.03 | 0.43 | 0.19 | -0.03 | 11/2/2026 | 11/2/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.06 | 0.12 | 0.10 | -0.01 | 10/20/2026 | 11/2/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.60 | 0.02 | 0.03 | 0.00 | 10/26/2026 | 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.87 | 0.00 | 0.01 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 50 | 2.03 | -0.15 | 0.11 | -0.02 | 10/20/2026 | 11/2/2026 3:59:56 PM EST |
| 10.00 | 0.80 | 1.75 | 1.28 | 1.31 | % | 0.13 | 7 | 0 | 1.64 | -0.57 | 0.19 | -0.03 | 11/2/2026 | 11/2/2026 3:59:56 PM EST | |
| 12.50 | 2.80 | 4.10 | 3.45 | % | 0.28 | 0 | 0 | 2.29 | -0.88 | 0.10 | -0.01 | 11/2/2026 3:59:56 PM EST | |||
| 15.00 | 5.10 | 6.60 | 5.85 | % | 0.39 | 0 | 0 | 2.88 | -0.98 | 0.03 | 0.00 | 11/2/2026 3:59:56 PM EST |