Options Chain for RUM GROUP INC COM CL A (RUM) - $8.89 as of 9/18/2026 1:22:40 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 | 7.30 | 8.80 | 8.05 | 8.05 | +0.31 | +4.01% | 8.05 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 2.00 | 6.40 | 7.80 | 7.10 | 4.05 | 0.00 | 0.00% | 3.55 | 0 | 3 | 6.66 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 9/18/2026 4:00:04 PM EST |
| 3.00 | 5.40 | 6.80 | 6.10 | 3.81 | 0.00 | 0.00% | 2.03 | 0 | 7 | 4.86 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 9/18/2026 4:00:04 PM EST |
| 4.00 | 4.40 | 5.80 | 5.10 | 5.00 | 0.00 | 0.00% | 1.27 | 0 | 36 | 3.75 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 4:00:04 PM EST |
| 5.00 | 3.90 | 4.70 | 4.30 | 3.10 | 0.00 | 0.00% | 0.86 | 0 | 237 | 2.75 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:04 PM EST |
| 6.00 | 2.95 | 3.30 | 3.13 | 3.06 | +0.38 | +14.18% | 0.52 | 2 | 621 | 1.39 | 0.98 | 0.03 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 7.00 | 2.05 | 2.25 | 2.15 | 2.27 | +0.27 | +13.50% | 0.31 | 35 | 1,282 | 0.90 | 0.91 | 0.09 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 8.00 | 1.30 | 1.60 | 1.45 | 1.44 | +0.19 | +15.20% | 0.18 | 11,699 | 671 | 0.83 | 0.75 | 0.16 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 9.00 | 0.75 | 0.95 | 0.85 | 0.85 | +0.11 | +14.87% | 0.09 | 88 | 1,253 | 0.81 | 0.56 | 0.19 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.54 | +0.04 | +8.00% | 0.06 | 741 | 9,425 | 0.89 | 0.38 | 0.18 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.03 | 13,616 | 7,203 | 0.88 | 0.25 | 0.14 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 37 | 2,744 | 0.83 | 0.17 | 0.11 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 13.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 93 | 1.06 | 0.10 | 0.08 | -0.01 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.04 | -26.67% | 0.01 | 2 | 558 | 1.49 | 0.05 | 0.05 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 1,484 | 1.17 | 0.04 | 0.03 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.76 | 0.02 | 0.02 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.01 | 0.01 | 0.00 | 8/27/2026 | 9/18/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.98 | 0.00 | 0.01 | 0.00 | 8/28/2026 | 9/18/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 9/18/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.04 | 0 | 18 | 2.86 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/18/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 238 | 1.31 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.01 | 2 | 840 | 0.97 | -0.02 | 0.03 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 159 | 3,645 | 0.78 | -0.09 | 0.09 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 8.00 | 0.15 | 0.40 | 0.28 | 0.35 | -0.17 | -32.70% | 0.04 | 12 | 1,273 | 0.72 | -0.25 | 0.16 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 9.00 | 0.65 | 1.05 | 0.85 | 0.81 | -0.19 | -19.00% | 0.09 | 31 | 823 | 0.90 | -0.44 | 0.19 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 10.00 | 1.20 | 1.80 | 1.50 | 1.46 | -0.79 | -35.12% | 0.15 | 1 | 307 | 0.93 | -0.62 | 0.18 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 11.00 | 1.85 | 2.70 | 2.28 | 2.30 | -0.35 | -13.21% | 0.21 | 10 | 899 | 1.44 | -0.75 | 0.14 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 12.00 | 2.85 | 3.30 | 3.08 | 3.90 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.22 | -0.83 | 0.11 | -0.01 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 13.00 | 3.70 | 4.30 | 4.00 | 5.27 | 0.00 | 0.00% | 0.31 | 0 | 60 | 1.41 | -0.90 | 0.08 | -0.01 | 9/9/2026 | 9/18/2026 4:00:04 PM EST |
| 14.00 | 4.70 | 5.20 | 4.95 | 6.26 | 0.00 | 0.00% | 0.35 | 0 | 106 | 1.44 | -0.95 | 0.05 | 0.00 | 9/9/2026 | 9/18/2026 4:00:04 PM EST |
| 15.00 | 5.80 | 6.20 | 6.00 | 8.80 | 0.00 | 0.00% | 0.40 | 0 | 185 | 1.58 | -0.96 | 0.03 | 0.00 | 8/11/2026 | 9/18/2026 4:00:04 PM EST |
| 16.00 | 6.60 | 7.20 | 6.90 | % | 0.43 | 0 | 0 | 1.71 | -0.98 | 0.02 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 17.00 | 7.60 | 8.70 | 8.15 | 9.85 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 9/11/2026 | 9/18/2026 4:00:04 PM EST |
| 18.00 | 8.20 | 9.70 | 8.95 | 10.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.61 | -1.00 | 0.01 | 0.00 | 9/14/2026 | 9/18/2026 4:00:04 PM EST |
| 19.00 | 9.60 | 10.10 | 9.85 | % | 0.52 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 20.00 | 10.20 | 11.60 | 10.90 | % | 0.55 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 21.00 | 11.20 | 12.70 | 11.95 | 12.87 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:04 PM EST |