Options Chain for RUM GROUP INC COM CL A (RUM) - $8.36 as of 9/27/2026 10:29:00 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 | 6.90 | 8.00 | 7.45 | % | 7.45 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 2.00 | 5.70 | 6.90 | 6.30 | % | 3.15 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 3.00 | 4.90 | 6.00 | 5.45 | % | 1.82 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 4.00 | 3.80 | 5.00 | 4.40 | % | 1.10 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 5.00 | 3.20 | 3.90 | 3.55 | % | 0.71 | 0 | 0 | 1.78 | 0.96 | 0.04 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 6.00 | 2.40 | 2.90 | 2.65 | 2.50 | 0.00 | 0.00% | 0.44 | 0 | 24 | 0.98 | 0.88 | 0.08 | 0.00 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 7.00 | 1.55 | 2.05 | 1.80 | % | 0.26 | 0 | 0 | 0.84 | 0.75 | 0.11 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 8.00 | 1.20 | 1.45 | 1.33 | 1.34 | +0.02 | +1.52% | 0.17 | 1 | 35 | 0.91 | 0.61 | 0.13 | -0.01 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 9.00 | 0.65 | 1.00 | 0.83 | 0.83 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.84 | 0.48 | 0.14 | -0.01 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 10.00 | 0.55 | 0.75 | 0.65 | 0.72 | 0.00 | 0.00% | 0.07 | 0 | 101 | 0.93 | 0.37 | 0.13 | -0.01 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 11.00 | 0.35 | 0.55 | 0.45 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.94 | 0.28 | 0.11 | -0.01 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 12.00 | 0.25 | 0.40 | 0.33 | 0.40 | +0.06 | +17.65% | 0.03 | 1 | 149 | 0.96 | 0.21 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 13.00 | 0.20 | 0.50 | 0.35 | 0.25 | -0.20 | -44.45% | 0.03 | 5 | 1 | 1.10 | 0.16 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.98 | 0.13 | 0.06 | -0.01 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.15 | % | 0.01 | 3 | 0 | 1.04 | 0.10 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 4:00:04 PM EST | |
| 16.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 46 | 231 | 1.15 | 0.07 | 0.04 | 0.00 | 9/25/2026 | 9/25/2026 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 | 3.11 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.97 | -0.04 | 0.04 | 0.00 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.03 | 1 | 28 | 0.85 | -0.12 | 0.08 | 0.00 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 7.00 | 0.40 | 0.65 | 0.53 | 0.50 | -0.10 | -16.67% | 0.08 | 13 | 81 | 0.89 | -0.25 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 8.00 | 0.85 | 1.05 | 0.95 | 0.93 | -0.07 | -7.00% | 0.12 | 1 | 16 | 0.87 | -0.39 | 0.13 | -0.01 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 9.00 | 1.45 | 1.75 | 1.60 | 1.55 | -0.15 | -8.83% | 0.18 | 10 | 37 | 0.92 | -0.52 | 0.14 | -0.01 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 10.00 | 2.10 | 2.55 | 2.33 | 2.29 | -0.06 | -2.56% | 0.23 | 6 | 72 | 0.94 | -0.63 | 0.13 | -0.01 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 11.00 | 2.90 | 3.40 | 3.15 | % | 0.29 | 0 | 0 | 0.96 | -0.72 | 0.11 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 12.00 | 3.70 | 4.10 | 3.90 | % | 0.33 | 0 | 0 | 0.82 | -0.79 | 0.09 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 13.00 | 4.40 | 5.10 | 4.75 | % | 0.37 | 0 | 0 | 1.21 | -0.84 | 0.08 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 14.00 | 5.40 | 6.00 | 5.70 | % | 0.41 | 0 | 0 | 1.22 | -0.87 | 0.06 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 15.00 | 6.30 | 7.00 | 6.65 | % | 0.44 | 0 | 0 | 1.32 | -0.90 | 0.05 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 16.00 | 7.20 | 7.90 | 7.55 | % | 0.47 | 0 | 0 | 1.29 | -0.93 | 0.04 | 0.00 | 9/25/2026 4:00:04 PM EST |