Options Chain for RUM GROUP INC COM CL A (RUM) - $5.93 as of 7/13/2026 9:32:44 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 | 4.70 | 5.30 | 5.00 | 5.05 | -0.15 | -2.89% | 5.00 | 4 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 2.00 | 3.50 | 4.20 | 3.85 | 3.85 | -0.45 | -10.47% | 1.93 | 481 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 2.50 | 3.00 | 3.60 | 3.30 | 3.35 | % | 1.32 | 488 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST | |
| 3.00 | 2.70 | 3.20 | 2.95 | 3.14 | -0.03 | -0.95% | 0.98 | 2 | 12 | 6.89 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 3.50 | 2.05 | 2.95 | 2.50 | 2.69 | % | 0.71 | 2 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST | |
| 4.00 | 1.75 | 2.10 | 1.93 | 5.69 | 0.00 | 0.00% | 0.48 | 0 | 115 | 3.86 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/13/2026 4:00:03 PM EST |
| 4.50 | 1.15 | 1.60 | 1.38 | 1.45 | % | 0.31 | 2 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST | |
| 5.00 | 0.90 | 1.05 | 0.98 | 0.93 | -0.22 | -19.13% | 0.20 | 2 | 352 | 1.92 | 0.97 | 0.19 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 5.50 | 0.40 | 0.65 | 0.53 | 0.55 | -0.31 | -36.05% | 0.10 | 2 | 11 | 1.68 | 0.78 | 0.51 | -0.02 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.20 | -50.00% | 0.03 | 535 | 2,074 | 1.10 | 0.45 | 0.69 | -0.03 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.06 | -0.11 | -64.71% | 0.02 | 137 | 940 | 1.07 | 0.20 | 0.45 | -0.02 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 35 | 2,872 | 1.33 | 0.07 | 0.21 | -0.01 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.69 | 0.02 | 0.08 | 0.00 | 7/10/2026 | 7/13/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 3,345 | 2.01 | 0.00 | 0.02 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 243 | 2.30 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5,383 | 2.57 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 101 | 2.81 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,561 | 3.04 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,112 | 3.44 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | 0.20 | % | 0.01 | 1 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST | |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,144 | 4.37 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 253 | 4.72 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/13/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/13/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,442 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/13/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.09 | % | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST | |
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 4:00:03 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 135 | 4.24 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.09 | % | 0.01 | 2 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST | |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 336 | 3.24 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.03 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/13/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 2 | 393 | 1.41 | -0.03 | 0.19 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 5.50 | 0.05 | 0.45 | 0.25 | 0.10 | +0.05 | +100.00% | 0.05 | 52 | 550 | 0.91 | -0.22 | 0.51 | -0.02 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 6.00 | 0.20 | 0.40 | 0.30 | 0.26 | +0.04 | +18.19% | 0.05 | 77 | 1,219 | 0.88 | -0.55 | 0.69 | -0.03 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 6.50 | 0.55 | 0.80 | 0.68 | 0.67 | +0.15 | +28.85% | 0.10 | 17 | 209 | 1.76 | -0.80 | 0.45 | -0.02 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 7.00 | 1.05 | 1.30 | 1.18 | 1.16 | +0.22 | +23.41% | 0.17 | 223 | 2,874 | 2.30 | -0.93 | 0.21 | -0.01 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 7.50 | 1.25 | 1.80 | 1.53 | 1.17 | 0.00 | 0.00% | 0.20 | 0 | 119 | 0.00 | -0.98 | 0.08 | 0.00 | 7/10/2026 | 7/13/2026 4:00:03 PM EST |
| 8.00 | 2.00 | 2.20 | 2.10 | 2.12 | +0.50 | +30.87% | 0.26 | 107 | 2,355 | 0.00 | -1.00 | 0.02 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 8.50 | 2.30 | 3.00 | 2.65 | 2.55 | +0.10 | +4.09% | 0.31 | 2 | 14 | 4.52 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 9.00 | 2.95 | 3.20 | 3.08 | 3.06 | +0.20 | +7.00% | 0.34 | 19 | 698 | 3.22 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 9.50 | 3.30 | 4.00 | 3.65 | 3.03 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 4:00:03 PM EST |
| 10.00 | 3.80 | 4.50 | 4.15 | 4.10 | +0.29 | +7.62% | 0.42 | 2 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 10.50 | 4.20 | 5.00 | 4.60 | 4.45 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:03 PM EST |
| 11.00 | 5.00 | 5.30 | 5.15 | 4.70 | 0.00 | 0.00% | 0.47 | 0 | 877 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 4:00:03 PM EST |
| 11.50 | 5.30 | 6.00 | 5.65 | 5.36 | 0.00 | 0.00% | 0.49 | 0 | 1 | 6.27 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:03 PM EST |
| 12.00 | 5.90 | 6.50 | 6.20 | 6.17 | +0.37 | +6.38% | 0.52 | 1 | 17 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 12.50 | 6.20 | 7.40 | 6.80 | 6.58 | +0.26 | +4.12% | 0.54 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 13.00 | 6.80 | 7.40 | 7.10 | 7.12 | +0.47 | +7.07% | 0.55 | 7 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 14.00 | 7.80 | 8.40 | 8.10 | 7.79 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:03 PM EST |
| 15.00 | 8.90 | 9.40 | 9.15 | 9.10 | +0.45 | +5.21% | 0.61 | 3 | 2 | 7.04 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 16.00 | 9.80 | 10.50 | 10.15 | 10.04 | +0.39 | +4.05% | 0.63 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 17.00 | 10.80 | 11.50 | 11.15 | 11.06 | % | 0.66 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |