Options Chain for RUM GROUP INC COM CL A (RUM) - $7.46 as of 8/17/2026 12:05:54 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 | 6.30 | 7.30 | 6.80 | % | 6.80 | 0 | 0 | 9.82 | 1.00 | 0.00 | 0.00 | 8/17/2026 10:58:47 AM EST | |||
| 2.00 | 5.30 | 6.30 | 5.80 | % | 2.90 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 8/17/2026 10:58:47 AM EST | |||
| 3.00 | 4.30 | 5.40 | 4.85 | % | 1.62 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 8/17/2026 10:58:47 AM EST | |||
| 4.00 | 3.40 | 4.30 | 3.85 | % | 0.96 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 8/17/2026 10:58:47 AM EST | |||
| 5.00 | 2.20 | 3.10 | 2.65 | 1.60 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.42 | 0.99 | 0.04 | 0.00 | 8/11/2026 | 8/17/2026 10:58:47 AM EST |
| 6.00 | 1.50 | 2.10 | 1.80 | 1.70 | 0.00 | 0.00% | 0.30 | 0 | 158 | 1.23 | 0.89 | 0.11 | 0.00 | 8/14/2026 | 8/17/2026 10:58:47 AM EST |
| 7.00 | 1.00 | 1.35 | 1.18 | 1.12 | +0.12 | +12.00% | 0.17 | 12,836 | 486 | 0.78 | 0.71 | 0.19 | -0.01 | 8/17/2026 | 8/17/2026 10:58:47 AM EST |
| 8.00 | 0.70 | 0.75 | 0.73 | 0.75 | +0.20 | +36.37% | 0.09 | 84 | 705 | 0.82 | 0.50 | 0.21 | -0.01 | 8/17/2026 | 8/17/2026 10:58:47 AM EST |
| 9.00 | 0.35 | 0.45 | 0.40 | 0.38 | +0.08 | +26.67% | 0.04 | 13,007 | 166 | 0.84 | 0.32 | 0.18 | -0.01 | 8/17/2026 | 8/17/2026 10:58:47 AM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.12 | +92.31% | 0.02 | 1,174 | 346 | 0.88 | 0.20 | 0.14 | -0.01 | 8/17/2026 | 8/17/2026 10:58:47 AM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.12 | -54.55% | 0.01 | 3 | 18 | 0.86 | 0.12 | 0.09 | -0.01 | 8/17/2026 | 8/17/2026 10:58:47 AM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.10 | 0.06 | 0.06 | 0.00 | 8/13/2026 | 8/17/2026 10:58:47 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 | 4.01 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:58:47 AM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:58:47 AM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 10:58:47 AM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 12 | 2.24 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 10:58:47 AM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.64 | -0.01 | 0.04 | 0.00 | 8/11/2026 | 8/17/2026 10:58:47 AM EST |
| 6.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 587 | 0.85 | -0.11 | 0.11 | 0.00 | 8/13/2026 | 8/17/2026 10:58:47 AM EST |
| 7.00 | 0.30 | 0.45 | 0.38 | 0.46 | 0.00 | 0.00% | 0.05 | 0 | 1,245 | 0.79 | -0.29 | 0.19 | -0.01 | 8/14/2026 | 8/17/2026 10:58:47 AM EST |
| 8.00 | 0.75 | 0.95 | 0.85 | 1.02 | 0.00 | 0.00% | 0.11 | 0 | 526 | 0.80 | -0.50 | 0.21 | -0.01 | 8/14/2026 | 8/17/2026 10:58:47 AM EST |
| 9.00 | 1.40 | 1.75 | 1.58 | 1.40 | 0.00 | 0.00% | 0.18 | 0 | 301 | 0.82 | -0.68 | 0.18 | -0.01 | 8/14/2026 | 8/17/2026 10:58:47 AM EST |
| 10.00 | 2.20 | 2.75 | 2.48 | % | 0.25 | 0 | 0 | 1.29 | -0.80 | 0.14 | -0.01 | 8/17/2026 10:58:47 AM EST | |||
| 11.00 | 3.10 | 3.70 | 3.40 | % | 0.31 | 0 | 0 | 1.45 | -0.88 | 0.09 | -0.01 | 8/17/2026 10:58:47 AM EST | |||
| 12.00 | 4.00 | 4.60 | 4.30 | % | 0.36 | 0 | 0 | 1.77 | -0.94 | 0.06 | 0.00 | 8/17/2026 10:58:47 AM EST |