Options Chain for RUM GROUP INC COM CL A (RUM) - $5.11 as of 11/11/2026 12:23:51 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 | 4.60 | 5.30 | 4.95 | % | 4.95 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:09 PM EST | |||
| 2.00 | 3.60 | 4.30 | 3.95 | % | 1.98 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:09 PM EST | |||
| 3.00 | 2.65 | 3.30 | 2.98 | % | 0.99 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:09 PM EST | |||
| 4.00 | 1.75 | 2.00 | 1.88 | 1.86 | +0.69 | +58.98% | 0.47 | 16 | 117 | 1.57 | 0.96 | 0.06 | 0.00 | 11/11/2026 | 11/11/2026 12:59:09 PM EST |
| 5.00 | 1.00 | 1.15 | 1.08 | 1.12 | +0.42 | +60.00% | 0.22 | 10,413 | 66 | 0.82 | 0.79 | 0.20 | -0.01 | 11/11/2026 | 11/11/2026 12:59:09 PM EST |
| 6.00 | 0.45 | 0.60 | 0.53 | 0.50 | +0.21 | +72.42% | 0.09 | 28 | 184 | 0.83 | 0.53 | 0.26 | -0.01 | 11/11/2026 | 11/11/2026 12:59:09 PM EST |
| 7.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.12 | +92.31% | 0.04 | 11,098 | 120 | 0.85 | 0.31 | 0.22 | -0.01 | 11/11/2026 | 11/11/2026 12:59:09 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.13 | +0.06 | +85.72% | 0.02 | 40 | 273 | 0.90 | 0.17 | 0.16 | -0.01 | 11/11/2026 | 11/11/2026 12:59:09 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 616 | 0.93 | 0.10 | 0.10 | 0.00 | 11/10/2026 | 11/11/2026 12:59:09 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 21 | 1.17 | 0.04 | 0.06 | 0.00 | 11/11/2026 | 11/11/2026 12:59:09 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.31 | 0.02 | 0.03 | 0.00 | 10/27/2026 | 11/11/2026 12:59:09 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 650 | 1.44 | 0.01 | 0.02 | 0.00 | 10/23/2026 | 11/11/2026 12:59:09 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.55 | 0.01 | 0.01 | 0.00 | 11/3/2026 | 11/11/2026 12:59:09 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 | 11/11/2026 12:59:09 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:09 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 12:59:09 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.22 | -81.49% | 0.01 | 29 | 41 | 1.06 | -0.04 | 0.06 | 0.00 | 11/11/2026 | 11/11/2026 12:59:09 PM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.30 | -56.61% | 0.05 | 15 | 134 | 0.77 | -0.21 | 0.20 | -0.01 | 11/11/2026 | 11/11/2026 12:59:09 PM EST |
| 6.00 | 0.65 | 0.75 | 0.70 | 1.36 | 0.00 | 0.00% | 0.12 | 0 | 121 | 0.83 | -0.47 | 0.26 | -0.01 | 11/9/2026 | 11/11/2026 12:59:09 PM EST |
| 7.00 | 1.35 | 1.50 | 1.43 | 1.30 | -0.73 | -35.97% | 0.20 | 15 | 817 | 0.85 | -0.69 | 0.22 | -0.01 | 11/11/2026 | 11/11/2026 12:59:09 PM EST |
| 8.00 | 2.05 | 2.40 | 2.23 | 2.26 | -0.49 | -17.82% | 0.28 | 1 | 600 | 1.11 | -0.83 | 0.16 | -0.01 | 11/11/2026 | 11/11/2026 12:59:09 PM EST |
| 9.00 | 2.90 | 3.40 | 3.15 | 3.20 | -0.30 | -8.58% | 0.35 | 31 | 0 | 1.25 | -0.90 | 0.10 | 0.00 | 11/11/2026 | 11/11/2026 12:59:09 PM EST |
| 10.00 | 3.80 | 4.40 | 4.10 | 5.01 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.63 | -0.96 | 0.06 | 0.00 | 11/10/2026 | 11/11/2026 12:59:09 PM EST |
| 11.00 | 4.80 | 5.40 | 5.10 | % | 0.46 | 0 | 0 | 1.81 | -0.98 | 0.03 | 0.00 | 11/11/2026 12:59:09 PM EST | |||
| 12.00 | 5.80 | 6.40 | 6.10 | % | 0.51 | 0 | 0 | 1.75 | -0.99 | 0.02 | 0.00 | 11/11/2026 12:59:09 PM EST | |||
| 13.00 | 6.80 | 7.40 | 7.10 | % | 0.55 | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 11/11/2026 12:59:09 PM EST |