Options Chain for RUM GROUP INC COM CL A (RUM) - $5.90 as of 7/31/2026 11:50:04 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 | 2.50 | 7.30 | 4.90 | % | 4.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 1.50 | 2.20 | 7.00 | 4.60 | % | 3.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 2.00 | 1.60 | 6.50 | 4.05 | % | 2.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 2.50 | 1.60 | 5.40 | 3.50 | % | 1.40 | 0 | 0 | 9.28 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 3.00 | 0.95 | 4.90 | 2.93 | % | 0.98 | 0 | 0 | 7.11 | 0.99 | 0.01 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 3.50 | 0.50 | 4.60 | 2.55 | % | 0.73 | 0 | 0 | 6.41 | 0.97 | 0.04 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 4.00 | 1.75 | 2.60 | 2.18 | % | 0.55 | 0 | 0 | 2.35 | 0.92 | 0.08 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 4.50 | 0.30 | 2.15 | 1.23 | % | 0.27 | 0 | 0 | 2.02 | 0.84 | 0.13 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 5.00 | 1.05 | 1.30 | 1.18 | % | 0.24 | 0 | 0 | 0.91 | 0.75 | 0.18 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 5.50 | 0.80 | 0.95 | 0.88 | % | 0.16 | 0 | 0 | 0.90 | 0.64 | 0.21 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 6.00 | 0.55 | 0.70 | 0.63 | % | 0.10 | 0 | 0 | 0.87 | 0.53 | 0.22 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 6.50 | 0.40 | 0.60 | 0.50 | 0.50 | -0.15 | -23.08% | 0.08 | 1 | 1 | 0.94 | 0.43 | 0.21 | -0.01 | 7/31/2026 | 7/31/2026 3:59:56 PM EST |
| 7.00 | 0.30 | 0.45 | 0.38 | % | 0.05 | 0 | 0 | 0.96 | 0.34 | 0.20 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 7.50 | 0.20 | 0.35 | 0.28 | % | 0.04 | 0 | 0 | 0.96 | 0.28 | 0.17 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 8.00 | 0.15 | 0.30 | 0.23 | % | 0.03 | 0 | 0 | 1.00 | 0.22 | 0.15 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 8.50 | 0.10 | 0.25 | 0.18 | % | 0.02 | 0 | 0 | 1.01 | 0.18 | 0.13 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 9.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.99 | 0.15 | 0.11 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 9.50 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 1.07 | 0.12 | 0.09 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 10.00 | 0.05 | 0.50 | 0.28 | 0.08 | % | 0.03 | 10 | 0 | 1.40 | 0.08 | 0.07 | 0.00 | 7/31/2026 | 7/31/2026 3:59:56 PM EST | |
| 10.50 | 0.00 | 2.25 | 1.13 | % | 0.11 | 0 | 0 | 4.22 | 0.04 | 0.05 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 2.25 | 1.13 | % | 0.10 | 0 | 0 | 4.30 | 0.03 | 0.03 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 2.20 | 1.10 | % | 0.09 | 0 | 0 | 4.39 | 0.01 | 0.02 | 0.00 | 7/31/2026 3:59:56 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.09 | 2 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:56 PM EST | |
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 2.50 | 0.00 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.04 | 2 | 0 | 2.05 | -0.01 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 3:59:56 PM EST | |
| 3.50 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 1.55 | -0.03 | 0.04 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.07 | % | 0.04 | 10 | 0 | 1.46 | -0.08 | 0.08 | 0.00 | 7/31/2026 | 7/31/2026 3:59:56 PM EST | |
| 4.50 | 0.10 | 0.25 | 0.18 | 0.14 | % | 0.04 | 8 | 0 | 0.91 | -0.16 | 0.13 | -0.01 | 7/31/2026 | 7/31/2026 3:59:56 PM EST | |
| 5.00 | 0.25 | 0.40 | 0.33 | 0.28 | % | 0.07 | 6 | 0 | 0.91 | -0.25 | 0.18 | -0.01 | 7/31/2026 | 7/31/2026 3:59:56 PM EST | |
| 5.50 | 0.45 | 0.60 | 0.53 | % | 0.10 | 0 | 0 | 0.90 | -0.36 | 0.21 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 6.00 | 0.70 | 0.90 | 0.80 | % | 0.13 | 0 | 0 | 0.91 | -0.47 | 0.22 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 6.50 | 1.05 | 1.25 | 1.15 | % | 0.18 | 0 | 0 | 0.95 | -0.57 | 0.21 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 7.00 | 1.40 | 1.60 | 1.50 | % | 0.21 | 0 | 0 | 0.93 | -0.66 | 0.20 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 7.50 | 1.85 | 2.00 | 1.93 | % | 0.26 | 0 | 0 | 0.97 | -0.72 | 0.17 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 8.00 | 2.05 | 2.75 | 2.40 | 2.37 | % | 0.30 | 7 | 0 | 1.56 | -0.78 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 3:59:56 PM EST | |
| 8.50 | 2.10 | 3.30 | 2.70 | % | 0.32 | 0 | 0 | 1.76 | -0.82 | 0.13 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 9.00 | 2.45 | 3.90 | 3.18 | % | 0.35 | 0 | 0 | 2.00 | -0.85 | 0.11 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 9.50 | 3.00 | 4.20 | 3.60 | % | 0.38 | 0 | 0 | 1.84 | -0.88 | 0.09 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 10.00 | 2.10 | 6.10 | 4.10 | % | 0.41 | 0 | 0 | 3.75 | -0.92 | 0.07 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 10.50 | 2.60 | 6.60 | 4.60 | % | 0.44 | 0 | 0 | 3.84 | -0.96 | 0.05 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 11.00 | 3.00 | 7.10 | 5.05 | % | 0.46 | 0 | 0 | 3.93 | -0.97 | 0.03 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 12.00 | 4.10 | 8.00 | 6.05 | % | 0.50 | 0 | 0 | 3.96 | -0.99 | 0.02 | 0.00 | 7/31/2026 3:59:56 PM EST |