Options Chain for RUM GROUP INC COM CL A (RUM) - $7.54 as of 10/8/2026 9:10:08 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 | 5.60 | 6.70 | 6.15 | 6.71 | 0.00 | 0.00% | 6.15 | 0 | 0 | 8.87 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 11:59:02 AM EST |
| 2.00 | 4.70 | 5.70 | 5.20 | % | 2.60 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 10/8/2026 11:59:02 AM EST | |||
| 3.00 | 3.60 | 4.70 | 4.15 | % | 1.38 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 10/8/2026 11:59:02 AM EST | |||
| 4.00 | 2.60 | 3.80 | 3.20 | % | 0.80 | 0 | 0 | 2.58 | 0.98 | 0.03 | 0.00 | 10/8/2026 11:59:02 AM EST | |||
| 5.00 | 2.15 | 2.65 | 2.40 | 2.55 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.17 | 0.90 | 0.08 | 0.00 | 10/7/2026 | 10/8/2026 11:59:02 AM EST |
| 6.00 | 1.35 | 1.55 | 1.45 | 1.80 | 0.00 | 0.00% | 0.24 | 0 | 89 | 0.83 | 0.77 | 0.15 | -0.01 | 10/7/2026 | 10/8/2026 11:59:02 AM EST |
| 7.00 | 0.80 | 0.90 | 0.85 | 0.84 | -0.43 | -33.86% | 0.12 | 46 | 17 | 0.82 | 0.58 | 0.20 | -0.01 | 10/8/2026 | 10/8/2026 11:59:02 AM EST |
| 8.00 | 0.45 | 0.55 | 0.50 | 0.55 | -0.06 | -9.84% | 0.06 | 62 | 86 | 0.85 | 0.39 | 0.19 | -0.01 | 10/8/2026 | 10/8/2026 11:59:02 AM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.88 | 0.26 | 0.15 | -0.01 | 10/6/2026 | 10/8/2026 11:59:02 AM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.11 | -37.94% | 0.02 | 32 | 157 | 0.93 | 0.17 | 0.12 | -0.01 | 10/8/2026 | 10/8/2026 11:59:02 AM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.10 | -43.48% | 0.01 | 3 | 55 | 0.96 | 0.11 | 0.08 | -0.01 | 10/8/2026 | 10/8/2026 11:59:02 AM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.01 | 0.07 | 0.06 | 0.00 | 10/6/2026 | 10/8/2026 11:59:02 AM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.07 | 0.05 | 0.04 | 0.00 | 10/5/2026 | 10/8/2026 11:59:02 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.24 | 0.03 | 0.03 | 0.00 | 9/30/2026 | 10/8/2026 11:59:02 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.33 | 0.02 | 0.02 | 0.00 | 9/30/2026 | 10/8/2026 11:59:02 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.41 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 10/8/2026 11:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/8/2026 11:59:02 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/8/2026 11:59:02 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/8/2026 11:59:02 AM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.27 | -0.02 | 0.03 | 0.00 | 10/8/2026 11:59:02 AM EST | |||
| 5.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.85 | -0.10 | 0.08 | 0.00 | 10/7/2026 | 10/8/2026 11:59:02 AM EST |
| 6.00 | 0.25 | 0.35 | 0.30 | 0.28 | +0.04 | +16.67% | 0.05 | 3 | 75 | 0.81 | -0.23 | 0.15 | -0.01 | 10/8/2026 | 10/8/2026 11:59:02 AM EST |
| 7.00 | 0.70 | 0.75 | 0.73 | 0.70 | +0.11 | +18.65% | 0.10 | 586 | 148 | 0.84 | -0.42 | 0.20 | -0.01 | 10/8/2026 | 10/8/2026 11:59:02 AM EST |
| 8.00 | 1.25 | 1.45 | 1.35 | 1.30 | +0.05 | +4.00% | 0.17 | 17 | 98 | 0.84 | -0.61 | 0.19 | -0.01 | 10/8/2026 | 10/8/2026 11:59:02 AM EST |
| 9.00 | 2.05 | 2.20 | 2.13 | 1.94 | 0.00 | 0.00% | 0.24 | 0 | 523 | 0.87 | -0.74 | 0.15 | -0.01 | 10/7/2026 | 10/8/2026 11:59:02 AM EST |
| 10.00 | 2.80 | 3.10 | 2.95 | 2.70 | 0.00 | 0.00% | 0.30 | 0 | 75 | 1.11 | -0.83 | 0.12 | -0.01 | 10/7/2026 | 10/8/2026 11:59:02 AM EST |
| 11.00 | 3.50 | 4.10 | 3.80 | % | 0.35 | 0 | 0 | 1.14 | -0.89 | 0.08 | -0.01 | 10/8/2026 11:59:02 AM EST | |||
| 12.00 | 4.40 | 5.10 | 4.75 | % | 0.40 | 0 | 0 | 1.28 | -0.93 | 0.06 | 0.00 | 10/8/2026 11:59:02 AM EST | |||
| 13.00 | 5.40 | 6.00 | 5.70 | % | 0.44 | 0 | 0 | 1.22 | -0.95 | 0.04 | 0.00 | 10/8/2026 11:59:02 AM EST | |||
| 14.00 | 6.40 | 7.00 | 6.70 | % | 0.48 | 0 | 0 | 1.33 | -0.97 | 0.03 | 0.00 | 10/8/2026 11:59:02 AM EST | |||
| 15.00 | 7.40 | 8.00 | 7.70 | % | 0.51 | 0 | 0 | 1.43 | -0.98 | 0.02 | 0.00 | 10/8/2026 11:59:02 AM EST | |||
| 16.00 | 8.40 | 9.00 | 8.70 | % | 0.54 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 10/8/2026 11:59:02 AM EST |