Options Chain for RUM GROUP INC COM CL A (RUM) - $5.41 as of 10/27/2026 4:48:22 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 | 4.30 | 5.30 | 4.80 | % | 4.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 2.00 | 3.30 | 4.30 | 3.80 | % | 1.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 3.00 | 2.35 | 3.20 | 2.78 | % | 0.93 | 0 | 0 | 2.33 | 0.99 | 0.02 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 4.00 | 1.55 | 2.15 | 1.85 | % | 0.46 | 0 | 0 | 1.47 | 0.91 | 0.09 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 5.00 | 0.90 | 1.20 | 1.05 | % | 0.21 | 0 | 0 | 0.74 | 0.73 | 0.19 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 6.00 | 0.50 | 0.70 | 0.60 | 0.55 | 0.00 | 0.00% | 0.10 | 0 | 82 | 0.82 | 0.50 | 0.24 | -0.01 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 7.00 | 0.15 | 0.40 | 0.28 | 0.31 | +0.01 | +3.34% | 0.04 | 41 | 56 | 0.77 | 0.30 | 0.21 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.75 | 0.17 | 0.15 | 0.00 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.87 | 0.09 | 0.10 | 0.00 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.04 | 0.05 | 0.00 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 8 | 1.15 | 0.02 | 0.03 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 650 | 1.25 | 0.01 | 0.02 | 0.00 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.01 | 0.00 | 10/27/2026 4:00:00 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 | 2.85 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 1.53 | -0.01 | 0.02 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 5 | 2 | 0.98 | -0.09 | 0.09 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 5.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.09 | -20.46% | 0.07 | 3 | 83 | 0.78 | -0.27 | 0.19 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 6.00 | 0.75 | 0.90 | 0.83 | 0.80 | % | 0.14 | 43 | 0 | 0.79 | -0.50 | 0.24 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST | |
| 7.00 | 1.45 | 1.75 | 1.60 | 1.68 | 0.00 | 0.00% | 0.23 | 0 | 30 | 0.87 | -0.70 | 0.21 | -0.01 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 8.00 | 2.25 | 2.55 | 2.40 | % | 0.30 | 0 | 0 | 1.07 | -0.83 | 0.15 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 9.00 | 3.10 | 3.60 | 3.35 | % | 0.37 | 0 | 0 | 1.35 | -0.91 | 0.10 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 10.00 | 3.90 | 4.70 | 4.30 | 4.45 | % | 0.43 | 1 | 0 | 1.66 | -0.96 | 0.05 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST | |
| 11.00 | 4.90 | 5.70 | 5.30 | % | 0.48 | 0 | 0 | 1.81 | -0.98 | 0.03 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 12.00 | 5.80 | 6.70 | 6.25 | % | 0.52 | 0 | 0 | 1.95 | -0.99 | 0.02 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 13.00 | 6.70 | 7.70 | 7.20 | % | 0.55 | 0 | 0 | 2.07 | -1.00 | 0.01 | 0.00 | 10/27/2026 4:00:00 PM EST |