Options Chain for RUM GROUP INC COM CL A (RUM) - $7.45 as of 8/17/2026 6:02:56 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 | 6.60 | 8.00 | 7.30 | % | 7.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 1.50 | 6.10 | 7.50 | 6.80 | % | 4.53 | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 2.00 | 5.60 | 7.00 | 6.30 | % | 3.15 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 2.50 | 5.10 | 6.50 | 5.80 | % | 2.32 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 3.00 | 4.60 | 6.00 | 5.30 | % | 1.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 3.50 | 4.10 | 5.50 | 4.80 | % | 1.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 4.00 | 3.60 | 5.00 | 4.30 | % | 1.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 4.50 | 3.10 | 4.50 | 3.80 | % | 0.84 | 0 | 0 | 2.68 | 1.00 | 0.01 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 5.00 | 2.75 | 4.00 | 3.38 | % | 0.68 | 0 | 0 | 2.34 | 0.99 | 0.02 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 5.50 | 2.35 | 3.40 | 2.88 | % | 0.52 | 0 | 0 | 1.88 | 0.97 | 0.04 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 6.00 | 2.00 | 2.90 | 2.45 | 2.35 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.62 | 0.93 | 0.07 | -0.01 | 8/13/2026 | 8/17/2026 3:59:46 PM EST |
| 6.50 | 1.65 | 2.20 | 1.93 | 1.37 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.11 | 0.87 | 0.10 | -0.01 | 8/14/2026 | 8/17/2026 3:59:46 PM EST |
| 7.00 | 1.45 | 1.75 | 1.60 | 1.53 | +0.45 | +41.67% | 0.23 | 101 | 103 | 0.76 | 0.79 | 0.14 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 7.50 | 1.15 | 1.55 | 1.35 | 1.32 | +0.47 | +55.30% | 0.18 | 1 | 5 | 0.85 | 0.71 | 0.16 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 8.00 | 0.90 | 1.25 | 1.08 | 1.00 | +0.41 | +69.50% | 0.14 | 2 | 15 | 0.85 | 0.61 | 0.18 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 8.50 | 0.65 | 1.05 | 0.85 | 0.50 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.86 | 0.53 | 0.18 | -0.01 | 8/13/2026 | 8/17/2026 3:59:46 PM EST |
| 9.00 | 0.50 | 0.80 | 0.65 | 0.40 | 0.00 | 0.00% | 0.07 | 5 | 24 | 0.84 | 0.44 | 0.18 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 9.50 | 0.35 | 0.70 | 0.53 | 0.40 | +0.05 | +14.29% | 0.06 | 207 | 37 | 0.87 | 0.37 | 0.17 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 10.00 | 0.30 | 0.45 | 0.38 | 0.30 | +0.05 | +20.00% | 0.04 | 1 | 8 | 0.84 | 0.31 | 0.15 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 10.50 | 0.20 | 0.55 | 0.38 | 0.19 | % | 0.04 | 9 | 0 | 0.93 | 0.25 | 0.14 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST | |
| 11.00 | 0.10 | 0.45 | 0.28 | 0.25 | % | 0.03 | 25 | 0 | 0.90 | 0.21 | 0.12 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST | |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.83 | 0.14 | 0.09 | -0.01 | 8/10/2026 | 8/17/2026 3:59:46 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 1.50 | 0.00 | 0.30 | 0.15 | % | 0.10 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 3.50 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 4.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.01 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.63 | -0.01 | 0.02 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 6 | 0.84 | -0.03 | 0.04 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.06 | -40.00% | 0.01 | 10 | 0 | 0.76 | -0.07 | 0.07 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 6.50 | 0.15 | 0.20 | 0.18 | 0.16 | -0.15 | -48.39% | 0.03 | 6,193 | 2 | 0.80 | -0.13 | 0.10 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 7.00 | 0.20 | 0.50 | 0.35 | 0.33 | -0.29 | -46.78% | 0.05 | 6 | 2 | 0.86 | -0.21 | 0.14 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 7.50 | 0.35 | 0.60 | 0.48 | 0.55 | % | 0.06 | 2 | 0 | 0.81 | -0.29 | 0.16 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST | |
| 8.00 | 0.60 | 0.85 | 0.73 | 1.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.84 | -0.39 | 0.18 | -0.01 | 8/12/2026 | 8/17/2026 3:59:46 PM EST |
| 8.50 | 0.70 | 1.20 | 0.95 | 1.00 | -0.07 | -6.55% | 0.11 | 4 | 4 | 0.80 | -0.47 | 0.18 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 9.00 | 1.05 | 1.60 | 1.33 | 1.35 | -0.09 | -6.25% | 0.15 | 2 | 2 | 0.85 | -0.56 | 0.18 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 9.50 | 1.50 | 1.95 | 1.73 | % | 0.18 | 0 | 0 | 0.90 | -0.63 | 0.17 | -0.01 | 8/17/2026 3:59:46 PM EST | |||
| 10.00 | 1.80 | 2.40 | 2.10 | % | 0.21 | 0 | 0 | 0.86 | -0.69 | 0.15 | -0.01 | 8/17/2026 3:59:46 PM EST | |||
| 10.50 | 2.20 | 2.80 | 2.50 | % | 0.24 | 0 | 0 | 1.23 | -0.75 | 0.14 | -0.01 | 8/17/2026 3:59:46 PM EST | |||
| 11.00 | 2.70 | 3.30 | 3.00 | % | 0.27 | 0 | 0 | 1.33 | -0.79 | 0.12 | -0.01 | 8/17/2026 3:59:46 PM EST | |||
| 12.00 | 3.60 | 4.20 | 3.90 | % | 0.33 | 0 | 0 | 1.41 | -0.86 | 0.09 | -0.01 | 8/17/2026 3:59:46 PM EST |