Options Chain for RUM GROUP INC COM CL A (RUM) - $9.05 as of 8/23/2026 10:15:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.20 | 8.70 | 7.95 | 5.30 | 0.00 | 0.00% | 7.95 | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/21/2026 3:59:56 PM EST |
| 2.00 | 6.20 | 7.70 | 6.95 | 4.05 | 0.00 | 0.00% | 3.48 | 0 | 3 | 4.67 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/21/2026 3:59:56 PM EST |
| 3.00 | 5.20 | 6.70 | 5.95 | 3.81 | 0.00 | 0.00% | 1.98 | 0 | 7 | 3.40 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/21/2026 3:59:56 PM EST |
| 4.00 | 4.40 | 5.50 | 4.95 | 3.52 | 0.00 | 0.00% | 1.24 | 0 | 127 | 2.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:56 PM EST |
| 5.00 | 3.40 | 4.60 | 4.00 | 3.95 | +1.15 | +41.08% | 0.80 | 1 | 223 | 1.91 | 0.99 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 6.00 | 2.75 | 3.20 | 2.98 | 2.68 | +0.27 | +11.21% | 0.50 | 1 | 660 | 0.95 | 0.94 | 0.05 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 7.00 | 2.10 | 2.40 | 2.25 | 2.10 | +0.35 | +20.00% | 0.32 | 54 | 1,251 | 0.71 | 0.84 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 8.00 | 1.60 | 1.75 | 1.68 | 1.70 | +0.65 | +61.91% | 0.21 | 94 | 357 | 0.83 | 0.70 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 9.00 | 1.10 | 1.20 | 1.15 | 1.15 | +0.20 | +21.06% | 0.13 | 47 | 918 | 0.81 | 0.56 | 0.14 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 10.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.30 | +54.55% | 0.08 | 158 | 10,479 | 0.85 | 0.44 | 0.13 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 11.00 | 0.50 | 0.65 | 0.58 | 0.55 | +0.18 | +48.65% | 0.05 | 506 | 4,343 | 0.86 | 0.34 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 12.00 | 0.25 | 0.50 | 0.38 | 0.40 | +0.10 | +33.34% | 0.03 | 17 | 2,515 | 0.85 | 0.26 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 13.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.04 | +15.39% | 0.02 | 23 | 58 | 0.91 | 0.20 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 14.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 3 | 462 | 0.89 | 0.15 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.10 | +100.00% | 0.01 | 12 | 1,039 | 0.89 | 0.12 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/21/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.41 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/21/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.02 | 2 | 236 | 1.19 | -0.01 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 6.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.01 | -6.25% | 0.02 | 3 | 735 | 0.82 | -0.07 | 0.05 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 7.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.10 | -25.00% | 0.04 | 20 | 2,004 | 0.75 | -0.16 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 8.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.40 | -38.10% | 0.09 | 70 | 301 | 0.84 | -0.30 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 9.00 | 1.00 | 1.25 | 1.13 | 1.20 | -0.25 | -17.25% | 0.13 | 75 | 263 | 0.81 | -0.44 | 0.14 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 10.00 | 1.60 | 1.85 | 1.73 | 1.85 | -0.30 | -13.96% | 0.17 | 31 | 198 | 0.80 | -0.56 | 0.13 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 11.00 | 2.45 | 2.70 | 2.58 | 3.50 | 0.00 | 0.00% | 0.23 | 0 | 876 | 0.89 | -0.66 | 0.12 | -0.01 | 8/18/2026 | 8/21/2026 3:59:56 PM EST |
| 12.00 | 3.20 | 3.60 | 3.40 | 5.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.90 | -0.74 | 0.10 | -0.01 | 6/5/2026 | 8/21/2026 3:59:56 PM EST |
| 13.00 | 4.10 | 4.80 | 4.45 | 6.80 | 0.00 | 0.00% | 0.34 | 0 | 58 | 1.05 | -0.80 | 0.09 | -0.01 | 8/11/2026 | 8/21/2026 3:59:56 PM EST |
| 14.00 | 5.00 | 5.70 | 5.35 | 7.80 | 0.00 | 0.00% | 0.38 | 0 | 105 | 1.03 | -0.85 | 0.07 | -0.01 | 8/11/2026 | 8/21/2026 3:59:56 PM EST |
| 15.00 | 5.90 | 6.70 | 6.30 | 8.80 | 0.00 | 0.00% | 0.42 | 0 | 185 | 1.53 | -0.88 | 0.06 | -0.01 | 8/11/2026 | 8/21/2026 3:59:56 PM EST |