[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RRGB":3,"homepage-market-summary":30,"stock-options-RRGB":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RRGB","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Red Robin Gourmet Burgers Inc","Nasdaq",null,"RETAIL-EATING PLACES","Red Robin Gourmet Burgers Inc is a restaurant operator. The company develops, operates, and franchises casual-dining restaurants and fast-casual restaurants in North America. The company's brands are Red Robin, Red Robin Gourmet Burgers, Red Robin America's Gourmet Burgers and Spirits, Red Robin Burger Works, YUMMM, Red Robin Gourmet Burgers and Brews, and Red Robin Royalty names and logos. The company's revenue consists of sales from restaurant operations, gift card breakage, franchise royalties and fees, and other miscellaneous revenue. It has one operating and one reportable segment: restaurants.","18,852","Englewood, CO",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},8.44,8.15,8.53,8.215,0.225,2.74,214524.153227,2261,8.3927,10.95,2.46,315605.39408570516,70.4,6094,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":53,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":200,"updated_at":359,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",8,"261016",1.4,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},2,386,0.6,[187,188,192,196],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",43,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-12-18",71,"261218",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-03-19",162,"270319",[201,218,238,264,286,307,325,342],{"strike":202,"call":203,"put":211,"callItm":53,"putItm":14,"isAtm":14},2.5,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":209,"gamma":207,"theta":207,"vega":207,"rho":210,"in_the_money":53},"RRGB  261016C00002500",5.2,6.3,0,0.854,1,0.000546,{"contract_symbol":212,"symbol":212,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":207,"rho":207,"in_the_money":14},"RRGB  261016P00002500",0.7,1.942,-0.000006,0.000012,-0.000004,{"strike":219,"call":220,"put":229,"callItm":53,"putItm":14,"isAtm":14},5,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":183,"change":207,"changePercent":9,"volume":207,"openInterest":224,"open_interest":224,"iv":208,"implied_volatility":208,"delta":225,"gamma":226,"theta":217,"vega":227,"rho":228,"in_the_money":53},"RRGB  261016C00005000",2.8,3.8,3,0.999986,0.000059,0.000001,0.001092,{"contract_symbol":230,"symbol":230,"bid":207,"ask":52,"last":231,"change":207,"changePercent":9,"volume":207,"openInterest":232,"open_interest":232,"iv":214,"implied_volatility":214,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":14},"RRGB  261016P00005000",0.02,25,-0.025251,0.024423,-0.008918,0.000732,-0.000052,{"strike":239,"call":240,"put":252,"callItm":53,"putItm":14,"isAtm":53},7.5,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":244,"change":207,"changePercent":9,"volume":207,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":53},"RRGB  261016C00007500",0.4,1.15,0.85,126,0.2316,0.999616,0.00484,-0.000025,0.000017,0.001637,{"contract_symbol":253,"symbol":253,"bid":207,"ask":254,"last":255,"change":256,"changePercent":9,"volume":183,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":14},"RRGB  261016P00007500",0.2,0.05,-0.1,102,0.6885,-0.119694,0.233382,-0.010713,0.002481,-0.000231,{"strike":265,"call":266,"put":275,"callItm":14,"putItm":53,"isAtm":53},10,{"contract_symbol":267,"symbol":267,"bid":207,"ask":52,"last":255,"change":207,"changePercent":9,"volume":207,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":14},"RRGB  261016C00010000",111,0.6777,0.046545,0.115656,-0.005143,0.00121,0.000082,{"contract_symbol":276,"symbol":276,"bid":181,"ask":277,"last":278,"change":207,"changePercent":9,"volume":207,"openInterest":279,"open_interest":279,"iv":280,"implied_volatility":280,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":53},"RRGB  261016P00010000",2.25,2.9,18,1.5193,-0.74511,0.170056,-0.038004,0.003989,-0.001772,{"strike":287,"call":288,"put":298,"callItm":14,"putItm":53,"isAtm":14},12.5,{"contract_symbol":289,"symbol":289,"bid":207,"ask":290,"last":291,"change":207,"changePercent":9,"volume":207,"openInterest":209,"open_interest":209,"iv":292,"implied_volatility":292,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":14},"RRGB  261016C00012500",0.75,0.15,1.321,0.026633,0.037539,-0.006343,0.000766,0.000045,{"contract_symbol":299,"symbol":299,"bid":223,"ask":300,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":53},"RRGB  261016P00012500",4.7,2.0263,-0.879805,0.079539,-0.03162,0.002489,-0.002537,{"strike":308,"call":309,"put":316,"callItm":14,"putItm":53,"isAtm":14},15,{"contract_symbol":310,"symbol":310,"bid":207,"ask":209,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":292,"implied_volatility":292,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":14},"RRGB  261016C00015000",0.002073,0.00399,-0.000674,0.000081,0.000004,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":301,"implied_volatility":301,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":53},"RRGB  261016P00015000",6.1,7.2,-0.962706,0.032326,-0.012851,0.001011,-0.003214,{"strike":326,"call":327,"put":333,"callItm":14,"putItm":53,"isAtm":14},17.5,{"contract_symbol":328,"symbol":328,"bid":207,"ask":290,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":292,"implied_volatility":292,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":207,"in_the_money":14},"RRGB  261016C00017500",0.000128,0.000304,-0.000051,0.000006,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":301,"implied_volatility":301,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":53},"RRGB  261016P00017500",8.6,9.7,-0.989215,0.011306,-0.004494,0.000354,-0.003802,{"strike":343,"call":344,"put":350,"callItm":14,"putItm":53,"isAtm":14},20,{"contract_symbol":345,"symbol":345,"bid":207,"ask":290,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":346,"implied_volatility":346,"delta":347,"gamma":348,"theta":349,"vega":207,"rho":207,"in_the_money":14},"RRGB  261016C00020000",1.3211,0.000007,0.00002,-0.000003,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":301,"implied_volatility":301,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":53},"RRGB  261016P00020000",11.1,12.2,-0.996964,0.003673,-0.00146,0.000115,-0.004361,"2026-10-08T23:58:38.836560+00:00"]