Options Chain for RUM GROUP INC COM CL A (RUM) - $7.00 as of 10/9/2026 1:01:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.50 | 5.70 | 5.10 | % | 2.55 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:58:49 AM EST | |||
| 3.00 | 3.50 | 4.70 | 4.10 | 5.35 | 0.00 | 0.00% | 1.37 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 11:58:49 AM EST |
| 3.50 | 3.00 | 4.20 | 3.60 | % | 1.03 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:58:49 AM EST | |||
| 4.00 | 2.50 | 3.50 | 3.00 | % | 0.75 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:58:49 AM EST | |||
| 4.50 | 2.00 | 2.90 | 2.45 | % | 0.54 | 0 | 0 | 2.48 | 0.99 | 0.02 | 0.00 | 10/9/2026 11:58:49 AM EST | |||
| 5.00 | 1.80 | 2.25 | 2.03 | % | 0.41 | 0 | 0 | 1.14 | 0.97 | 0.06 | 0.00 | 10/9/2026 11:58:49 AM EST | |||
| 5.50 | 1.25 | 1.95 | 1.60 | 2.02 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.38 | 0.91 | 0.13 | 0.00 | 10/7/2026 | 10/9/2026 11:58:49 AM EST |
| 6.00 | 0.85 | 1.35 | 1.10 | % | 0.18 | 0 | 0 | 1.16 | 0.81 | 0.21 | -0.01 | 10/9/2026 11:58:49 AM EST | |||
| 6.50 | 0.75 | 0.90 | 0.83 | 0.65 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.75 | 0.68 | 0.28 | -0.01 | 10/8/2026 | 10/9/2026 11:58:49 AM EST |
| 7.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.08 | 11,610 | 159 | 0.77 | 0.52 | 0.32 | -0.01 | 10/9/2026 | 10/9/2026 11:58:49 AM EST |
| 7.50 | 0.30 | 0.40 | 0.35 | 0.69 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.76 | 0.38 | 0.30 | -0.01 | 10/6/2026 | 10/9/2026 11:58:49 AM EST |
| 8.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.80 | 0.26 | 0.25 | -0.01 | 10/8/2026 | 10/9/2026 11:58:49 AM EST |
| 8.50 | 0.10 | 0.20 | 0.15 | 0.13 | -0.02 | -13.34% | 0.02 | 4 | 89 | 0.82 | 0.18 | 0.19 | -0.01 | 10/9/2026 | 10/9/2026 11:58:49 AM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.03 | -33.34% | 0.01 | 11,590 | 48 | 0.89 | 0.13 | 0.15 | -0.01 | 10/9/2026 | 10/9/2026 11:58:49 AM EST |
| 9.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 1 | 18 | 0.95 | 0.09 | 0.11 | -0.01 | 10/9/2026 | 10/9/2026 11:58:49 AM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 173 | 1.51 | 0.04 | 0.06 | 0.00 | 10/6/2026 | 10/9/2026 11:58:49 AM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.25 | 0.03 | 0.05 | 0.00 | 10/6/2026 | 10/9/2026 11:58:49 AM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.84 | 0.01 | 0.02 | 0.00 | 10/5/2026 | 10/9/2026 11:58:49 AM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.72 | 0.01 | 0.01 | 0.00 | 9/15/2026 | 10/9/2026 11:58:49 AM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.05 | 0.00 | 0.01 | 0.00 | 10/1/2026 | 10/9/2026 11:58:49 AM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 11:58:49 AM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.23 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 11:58:49 AM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 11:58:49 AM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:49 AM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 11:58:49 AM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:49 AM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:49 AM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:49 AM EST | |||
| 3.50 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:49 AM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:49 AM EST | |||
| 4.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.11 | -0.01 | 0.02 | 0.00 | 10/9/2026 11:58:49 AM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.14 | % | 0.03 | 10 | 0 | 1.62 | -0.03 | 0.06 | 0.00 | 10/9/2026 | 10/9/2026 11:58:49 AM EST | |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.18 | -0.09 | 0.13 | 0.00 | 9/15/2026 | 10/9/2026 11:58:49 AM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.78 | -0.19 | 0.21 | -0.01 | 10/5/2026 | 10/9/2026 11:58:49 AM EST |
| 6.50 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.04 | 3 | 142 | 0.73 | -0.32 | 0.28 | -0.01 | 10/9/2026 | 10/9/2026 11:58:49 AM EST |
| 7.00 | 0.40 | 0.55 | 0.48 | 0.55 | +0.15 | +37.50% | 0.07 | 13 | 180 | 0.76 | -0.48 | 0.32 | -0.01 | 10/9/2026 | 10/9/2026 11:58:49 AM EST |
| 7.50 | 0.70 | 0.85 | 0.78 | 0.55 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.74 | -0.62 | 0.30 | -0.01 | 10/7/2026 | 10/9/2026 11:58:49 AM EST |
| 8.00 | 1.10 | 1.20 | 1.15 | 0.80 | 0.00 | 0.00% | 0.14 | 0 | 44 | 0.78 | -0.74 | 0.25 | -0.01 | 9/28/2026 | 10/9/2026 11:58:49 AM EST |
| 8.50 | 1.35 | 1.95 | 1.65 | 0.93 | 0.00 | 0.00% | 0.19 | 0 | 30 | 1.36 | -0.82 | 0.19 | -0.01 | 9/25/2026 | 10/9/2026 11:58:49 AM EST |
| 9.00 | 1.80 | 2.40 | 2.10 | 2.17 | 0.00 | 0.00% | 0.23 | 0 | 16 | 1.45 | -0.87 | 0.15 | -0.01 | 10/8/2026 | 10/9/2026 11:58:49 AM EST |
| 9.50 | 2.25 | 2.80 | 2.53 | 2.49 | +0.06 | +2.47% | 0.27 | 1 | 2 | 1.41 | -0.91 | 0.11 | -0.01 | 10/9/2026 | 10/9/2026 11:58:49 AM EST |
| 10.00 | 2.60 | 3.50 | 3.05 | 2.29 | 0.00 | 0.00% | 0.30 | 0 | 31 | 1.92 | -0.96 | 0.06 | 0.00 | 9/30/2026 | 10/9/2026 11:58:49 AM EST |
| 10.50 | 3.00 | 4.00 | 3.50 | % | 0.33 | 0 | 0 | 2.05 | -0.97 | 0.05 | 0.00 | 10/9/2026 11:58:49 AM EST | |||
| 11.00 | 3.50 | 4.50 | 4.00 | % | 0.36 | 0 | 0 | 2.17 | -0.99 | 0.02 | 0.00 | 10/9/2026 11:58:49 AM EST | |||
| 11.50 | 4.00 | 5.10 | 4.55 | % | 0.40 | 0 | 0 | 2.46 | -0.99 | 0.01 | 0.00 | 10/9/2026 11:58:49 AM EST | |||
| 12.00 | 4.50 | 5.60 | 5.05 | % | 0.42 | 0 | 0 | 2.57 | -1.00 | 0.01 | 0.00 | 10/9/2026 11:58:49 AM EST | |||
| 12.50 | 5.00 | 6.00 | 5.50 | 4.08 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.49 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 11:58:49 AM EST |
| 13.00 | 5.60 | 6.50 | 6.05 | % | 0.47 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:58:49 AM EST | |||
| 14.00 | 6.60 | 7.50 | 7.05 | % | 0.50 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:58:49 AM EST | |||
| 15.00 | 7.60 | 8.50 | 8.05 | % | 0.54 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:58:49 AM EST | |||
| 16.00 | 8.60 | 9.50 | 9.05 | % | 0.57 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:58:49 AM EST | |||
| 17.00 | 9.60 | 10.50 | 10.05 | % | 0.59 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:58:49 AM EST | |||
| 18.00 | 10.60 | 11.50 | 11.05 | % | 0.61 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:58:49 AM EST |