Options Chain for RUM GROUP INC COM CL A (RUM) - $8.26 as of 8/18/2026 8:09:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.20 | 7.60 | 6.90 | % | 6.90 | 0 | 0 | 9.27 | 1.00 | 0.00 | 0.00 | 8/18/2026 2:59:03 PM EST | |||
| 2.00 | 5.20 | 6.60 | 5.90 | % | 2.95 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 8/18/2026 2:59:03 PM EST | |||
| 2.50 | 4.70 | 6.10 | 5.40 | % | 2.16 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 8/18/2026 2:59:03 PM EST | |||
| 3.00 | 4.20 | 5.60 | 4.90 | % | 1.63 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 8/18/2026 2:59:03 PM EST | |||
| 3.50 | 3.70 | 5.10 | 4.40 | % | 1.26 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/18/2026 2:59:03 PM EST | |||
| 4.00 | 3.20 | 4.60 | 3.90 | % | 0.97 | 0 | 0 | 2.78 | 1.00 | 0.01 | 0.00 | 8/18/2026 2:59:03 PM EST | |||
| 4.50 | 2.80 | 4.10 | 3.45 | % | 0.77 | 0 | 0 | 2.42 | 0.99 | 0.02 | 0.00 | 8/18/2026 2:59:03 PM EST | |||
| 5.00 | 2.60 | 3.50 | 3.05 | % | 0.61 | 0 | 0 | 1.95 | 0.97 | 0.03 | 0.00 | 8/18/2026 2:59:03 PM EST | |||
| 5.50 | 2.20 | 2.75 | 2.48 | % | 0.45 | 0 | 0 | 1.33 | 0.93 | 0.06 | 0.00 | 8/18/2026 2:59:03 PM EST | |||
| 6.00 | 1.80 | 2.20 | 2.00 | % | 0.33 | 0 | 0 | 1.04 | 0.88 | 0.10 | 0.00 | 8/18/2026 2:59:03 PM EST | |||
| 6.50 | 1.45 | 1.85 | 1.65 | 1.55 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.76 | 0.80 | 0.13 | -0.01 | 8/13/2026 | 8/18/2026 2:59:03 PM EST |
| 7.00 | 1.20 | 1.40 | 1.30 | % | 0.19 | 0 | 0 | 0.79 | 0.71 | 0.16 | -0.01 | 8/18/2026 2:59:03 PM EST | |||
| 7.50 | 0.95 | 1.10 | 1.03 | % | 0.14 | 0 | 0 | 0.77 | 0.62 | 0.18 | -0.01 | 8/18/2026 2:59:03 PM EST | |||
| 8.00 | 0.75 | 0.90 | 0.83 | 0.95 | -0.02 | -2.07% | 0.10 | 3 | 10 | 0.78 | 0.53 | 0.18 | -0.01 | 8/18/2026 | 8/18/2026 2:59:03 PM EST |
| 8.50 | 0.60 | 0.70 | 0.65 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.82 | 0.45 | 0.18 | -0.01 | 8/17/2026 | 8/18/2026 2:59:03 PM EST |
| 9.00 | 0.45 | 0.55 | 0.50 | 0.55 | -0.15 | -21.43% | 0.06 | 1 | 3 | 0.82 | 0.37 | 0.17 | -0.01 | 8/18/2026 | 8/18/2026 2:59:03 PM EST |
| 9.50 | 0.35 | 0.45 | 0.40 | 0.56 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.84 | 0.31 | 0.15 | -0.01 | 8/17/2026 | 8/18/2026 2:59:03 PM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.86 | 0.26 | 0.14 | -0.01 | 8/17/2026 | 8/18/2026 2:59:03 PM EST |
| 10.50 | 0.20 | 0.30 | 0.25 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.86 | 0.22 | 0.12 | -0.01 | 8/17/2026 | 8/18/2026 2:59:03 PM EST |
| 11.00 | 0.20 | 0.25 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1,015 | 0.91 | 0.18 | 0.11 | -0.01 | 8/17/2026 | 8/18/2026 2:59:03 PM EST |
| 11.50 | 0.10 | 0.25 | 0.18 | % | 0.02 | 0 | 0 | 0.90 | 0.15 | 0.09 | -0.01 | 8/18/2026 2:59:03 PM EST | |||
| 12.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.97 | 0.12 | 0.08 | -0.01 | 8/18/2026 2:59:03 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 | 3.41 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:59:03 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:59:03 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:59:03 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:59:03 PM EST | |||
| 3.50 | 0.00 | 0.35 | 0.18 | % | 0.05 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:59:03 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.01 | 0.00 | 8/18/2026 2:59:03 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.02 | 0.00 | 8/18/2026 2:59:03 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.85 | -0.03 | 0.03 | 0.00 | 8/18/2026 2:59:03 PM EST | |||
| 5.50 | 0.05 | 0.10 | 0.08 | 0.07 | % | 0.01 | 10 | 0 | 0.76 | -0.07 | 0.06 | 0.00 | 8/18/2026 | 8/18/2026 2:59:03 PM EST | |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.03 | -23.08% | 0.02 | 10 | 5 | 0.71 | -0.12 | 0.10 | 0.00 | 8/18/2026 | 8/18/2026 2:59:03 PM EST |
| 6.50 | 0.20 | 0.30 | 0.25 | 0.25 | % | 0.04 | 11 | 0 | 0.74 | -0.20 | 0.13 | -0.01 | 8/18/2026 | 8/18/2026 2:59:03 PM EST | |
| 7.00 | 0.35 | 0.50 | 0.43 | 0.43 | % | 0.06 | 4 | 0 | 0.76 | -0.29 | 0.16 | -0.01 | 8/18/2026 | 8/18/2026 2:59:03 PM EST | |
| 7.50 | 0.60 | 0.70 | 0.65 | 0.65 | % | 0.09 | 24 | 0 | 0.79 | -0.38 | 0.18 | -0.01 | 8/18/2026 | 8/18/2026 2:59:03 PM EST | |
| 8.00 | 0.85 | 1.00 | 0.93 | 0.95 | % | 0.12 | 20 | 0 | 0.78 | -0.47 | 0.18 | -0.01 | 8/18/2026 | 8/18/2026 2:59:03 PM EST | |
| 8.50 | 1.15 | 1.45 | 1.30 | 1.30 | % | 0.15 | 4 | 0 | 0.79 | -0.55 | 0.18 | -0.01 | 8/18/2026 | 8/18/2026 2:59:03 PM EST | |
| 9.00 | 1.55 | 1.80 | 1.68 | 1.65 | % | 0.19 | 3 | 0 | 0.86 | -0.63 | 0.17 | -0.01 | 8/18/2026 | 8/18/2026 2:59:03 PM EST | |
| 9.50 | 1.95 | 2.15 | 2.05 | % | 0.22 | 0 | 0 | 0.86 | -0.69 | 0.15 | -0.01 | 8/18/2026 2:59:03 PM EST | |||
| 10.00 | 2.35 | 2.60 | 2.48 | % | 0.25 | 0 | 0 | 0.86 | -0.74 | 0.14 | -0.01 | 8/18/2026 2:59:03 PM EST | |||
| 10.50 | 2.80 | 3.10 | 2.95 | % | 0.28 | 0 | 0 | 0.89 | -0.78 | 0.12 | -0.01 | 8/18/2026 2:59:03 PM EST | |||
| 11.00 | 3.00 | 3.60 | 3.30 | % | 0.30 | 0 | 0 | 1.22 | -0.82 | 0.11 | -0.01 | 8/18/2026 2:59:03 PM EST | |||
| 11.50 | 3.50 | 4.10 | 3.80 | % | 0.33 | 0 | 0 | 1.30 | -0.85 | 0.09 | -0.01 | 8/18/2026 2:59:03 PM EST | |||
| 12.00 | 3.90 | 4.70 | 4.30 | % | 0.36 | 0 | 0 | 1.49 | -0.88 | 0.08 | -0.01 | 8/18/2026 2:59:03 PM EST |