Options Chain for RUM GROUP INC COM CL A (RUM) - $5.95 as of 7/29/2026 8:19:03 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 | 4.00 | 5.80 | 4.90 | % | 4.90 | 0 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 7/29/2026 9:58:57 AM EST | |||
| 2.00 | 3.20 | 4.80 | 4.00 | % | 2.00 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 7/29/2026 9:58:57 AM EST | |||
| 3.00 | 2.40 | 3.60 | 3.00 | % | 1.00 | 0 | 0 | 2.74 | 0.98 | 0.02 | 0.00 | 7/29/2026 9:58:57 AM EST | |||
| 4.00 | 1.75 | 2.40 | 2.08 | % | 0.52 | 0 | 0 | 1.55 | 0.91 | 0.08 | 0.00 | 7/29/2026 9:58:57 AM EST | |||
| 5.00 | 1.10 | 1.25 | 1.18 | % | 0.24 | 0 | 0 | 1.32 | 0.76 | 0.15 | -0.01 | 7/29/2026 9:58:57 AM EST | |||
| 6.00 | 0.60 | 0.80 | 0.70 | 0.80 | 0.00 | 0.00% | 0.12 | 0 | 76 | 0.89 | 0.57 | 0.20 | -0.01 | 7/28/2026 | 7/29/2026 9:58:57 AM EST |
| 7.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.06 | 4 | 78 | 0.86 | 0.39 | 0.19 | -0.01 | 7/29/2026 | 7/29/2026 9:58:57 AM EST |
| 8.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.88 | 0.26 | 0.15 | -0.01 | 7/27/2026 | 7/29/2026 9:58:57 AM EST |
| 9.00 | 0.10 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.12 | 0.17 | 0.12 | -0.01 | 7/28/2026 | 7/29/2026 9:58:57 AM EST |
| 10.00 | 0.05 | 0.45 | 0.25 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.22 | 0.11 | 0.09 | 0.00 | 7/27/2026 | 7/29/2026 9:58:57 AM EST |
| 11.00 | 0.05 | 0.45 | 0.25 | % | 0.02 | 0 | 0 | 1.69 | 0.06 | 0.06 | 0.00 | 7/29/2026 9:58:57 AM EST | |||
| 12.00 | 0.05 | 0.50 | 0.28 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.89 | 0.03 | 0.04 | 0.00 | 7/23/2026 | 7/29/2026 9:58:57 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 7/29/2026 9:58:57 AM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 7/29/2026 9:58:57 AM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.74 | -0.02 | 0.02 | 0.00 | 7/17/2026 | 7/29/2026 9:58:57 AM EST |
| 4.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.56 | -0.09 | 0.08 | 0.00 | 7/17/2026 | 7/29/2026 9:58:57 AM EST |
| 5.00 | 0.35 | 0.45 | 0.40 | 0.30 | -0.07 | -18.92% | 0.08 | 1 | 5 | 0.92 | -0.24 | 0.15 | -0.01 | 7/29/2026 | 7/29/2026 9:58:57 AM EST |
| 6.00 | 0.85 | 1.00 | 0.93 | 0.88 | +0.13 | +17.34% | 0.15 | 1 | 1,085 | 0.91 | -0.43 | 0.20 | -0.01 | 7/29/2026 | 7/29/2026 9:58:57 AM EST |
| 7.00 | 1.55 | 1.70 | 1.63 | 1.40 | 0.00 | 0.00% | 0.23 | 0 | 200 | 0.88 | -0.61 | 0.19 | -0.01 | 7/28/2026 | 7/29/2026 9:58:57 AM EST |
| 8.00 | 2.40 | 2.55 | 2.48 | 2.73 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.42 | -0.74 | 0.15 | -0.01 | 7/17/2026 | 7/29/2026 9:58:57 AM EST |
| 9.00 | 2.65 | 3.80 | 3.23 | % | 0.36 | 0 | 0 | 1.82 | -0.83 | 0.12 | -0.01 | 7/29/2026 9:58:57 AM EST | |||
| 10.00 | 3.60 | 4.70 | 4.15 | % | 0.42 | 0 | 0 | 1.89 | -0.89 | 0.09 | 0.00 | 7/29/2026 9:58:57 AM EST | |||
| 11.00 | 4.50 | 5.70 | 5.10 | % | 0.46 | 0 | 0 | 2.05 | -0.94 | 0.06 | 0.00 | 7/29/2026 9:58:57 AM EST | |||
| 12.00 | 5.30 | 6.80 | 6.05 | % | 0.50 | 0 | 0 | 2.31 | -0.97 | 0.04 | 0.00 | 7/29/2026 9:58:57 AM EST |