Options Chain for RUM GROUP INC COM CL A (RUM) - $9.42 as of 8/27/2026 6:20:45 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 | 7.80 | 9.00 | 8.40 | 8.60 | +0.20 | +2.39% | 8.40 | 7 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 2.00 | 6.70 | 8.30 | 7.50 | 7.88 | +0.55 | +7.51% | 3.75 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 2.50 | 6.50 | 7.80 | 7.15 | % | 2.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:05 PM EST | |||
| 3.00 | 5.80 | 7.30 | 6.55 | 6.55 | -0.13 | -1.95% | 2.18 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 3.50 | 5.50 | 6.80 | 6.15 | 6.19 | 0.00 | 0.00% | 1.76 | 0 | 1 | 8.78 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 4:00:05 PM EST |
| 4.00 | 5.10 | 6.30 | 5.70 | 5.90 | 0.00 | 0.00% | 1.43 | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:05 PM EST |
| 4.50 | 4.50 | 5.80 | 5.15 | 5.25 | 0.00 | 0.00% | 1.14 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:05 PM EST |
| 5.00 | 4.10 | 5.30 | 4.70 | 4.40 | 0.00 | 0.00% | 0.94 | 0 | 2 | 6.17 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:05 PM EST |
| 5.50 | 3.50 | 4.80 | 4.15 | 1.56 | 0.00 | 0.00% | 0.75 | 0 | 2 | 5.49 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/27/2026 4:00:05 PM EST |
| 6.00 | 3.00 | 4.30 | 3.65 | 3.52 | 0.00 | 0.00% | 0.61 | 0 | 9 | 4.89 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:05 PM EST |
| 6.50 | 2.50 | 3.80 | 3.15 | 3.30 | +0.80 | +32.00% | 0.48 | 3 | 53 | 4.33 | 1.00 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 7.00 | 2.00 | 3.30 | 2.65 | 2.34 | 0.00 | 0.00% | 0.38 | 0 | 27 | 3.81 | 0.98 | 0.03 | 0.00 | 8/26/2026 | 8/27/2026 4:00:05 PM EST |
| 7.50 | 1.80 | 2.60 | 2.20 | 2.29 | -0.54 | -19.09% | 0.29 | 3 | 415 | 2.85 | 0.95 | 0.07 | -0.01 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 8.00 | 1.35 | 1.75 | 1.55 | 1.60 | +0.10 | +6.67% | 0.19 | 4 | 265 | 1.61 | 0.89 | 0.14 | -0.02 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 8.50 | 0.95 | 1.30 | 1.13 | 1.55 | +0.51 | +49.04% | 0.13 | 2 | 356 | 1.37 | 0.79 | 0.21 | -0.02 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 9.00 | 0.65 | 0.80 | 0.73 | 0.80 | +0.09 | +12.68% | 0.08 | 41 | 1,027 | 0.88 | 0.66 | 0.28 | -0.03 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 9.50 | 0.30 | 0.65 | 0.48 | 0.52 | -0.08 | -13.34% | 0.05 | 160 | 1,097 | 0.91 | 0.51 | 0.30 | -0.03 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 10.00 | 0.30 | 0.45 | 0.38 | 0.45 | +0.10 | +28.58% | 0.04 | 312 | 1,343 | 1.08 | 0.37 | 0.28 | -0.03 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 10.50 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 357 | 101 | 1.03 | 0.27 | 0.23 | -0.03 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.14 | -0.03 | -17.65% | 0.02 | 254 | 889 | 1.16 | 0.19 | 0.18 | -0.03 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 11.50 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 1 | 166 | 1.18 | 0.14 | 0.14 | -0.02 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.05 | -25.00% | 0.01 | 102 | 725 | 1.44 | 0.08 | 0.10 | -0.02 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.01 | 144 | 81 | 1.60 | 0.05 | 0.07 | -0.01 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.17 | 0.03 | 0.04 | -0.01 | 8/27/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.60 | 0.01 | 0.02 | 0.00 | 8/27/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.05 | 0.01 | 0.01 | 0.00 | 8/27/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:05 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 | 0.01 | -0.04 | -80.00% | 0.03 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:05 PM EST | |||
| 2.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/27/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:05 PM EST | |||
| 3.50 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:05 PM EST | |||
| 4.50 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 16 | 4.85 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/27/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 3.84 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:05 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.18 | -0.03 | -14.29% | 0.02 | 3 | 11 | 3.15 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.33 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/27/2026 4:00:05 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.19 | +0.14 | +280.00% | 0.00 | 3 | 62 | 1.64 | 0.00 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.37 | -0.02 | 0.03 | 0.00 | 8/20/2026 | 8/27/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.01 | -25.00% | 0.01 | 18 | 65 | 1.53 | -0.05 | 0.07 | -0.01 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 557 | 2,478 | 0.95 | -0.11 | 0.14 | -0.02 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 8.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.02 | 44 | 21 | 0.82 | -0.21 | 0.21 | -0.02 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 9.00 | 0.20 | 0.40 | 0.30 | 0.28 | -0.07 | -20.00% | 0.03 | 89 | 29 | 0.89 | -0.34 | 0.28 | -0.03 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 9.50 | 0.35 | 0.80 | 0.58 | 0.55 | -0.12 | -17.91% | 0.06 | 68 | 10 | 0.96 | -0.49 | 0.30 | -0.03 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 10.00 | 0.75 | 1.05 | 0.90 | 0.75 | -0.15 | -16.67% | 0.09 | 37 | 65 | 0.99 | -0.63 | 0.28 | -0.03 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 10.50 | 0.95 | 1.45 | 1.20 | 1.30 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.41 | -0.73 | 0.23 | -0.03 | 8/26/2026 | 8/27/2026 4:00:05 PM EST |
| 11.00 | 1.45 | 1.90 | 1.68 | 1.47 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.55 | -0.81 | 0.18 | -0.03 | 8/26/2026 | 8/27/2026 4:00:05 PM EST |
| 11.50 | 1.65 | 2.60 | 2.13 | 1.79 | % | 0.19 | 1 | 0 | 2.18 | -0.86 | 0.14 | -0.02 | 8/27/2026 | 8/27/2026 4:00:05 PM EST | |
| 12.00 | 2.05 | 3.00 | 2.53 | 2.65 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.18 | -0.92 | 0.10 | -0.02 | 8/26/2026 | 8/27/2026 4:00:05 PM EST |
| 12.50 | 2.50 | 3.60 | 3.05 | 3.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.58 | -0.95 | 0.07 | -0.01 | 8/26/2026 | 8/27/2026 4:00:05 PM EST |
| 13.00 | 2.95 | 4.00 | 3.48 | % | 0.27 | 0 | 0 | 2.54 | -0.97 | 0.04 | -0.01 | 8/27/2026 4:00:05 PM EST | |||
| 14.00 | 4.00 | 4.90 | 4.45 | 4.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.62 | -0.99 | 0.02 | 0.00 | 8/26/2026 | 8/27/2026 4:00:05 PM EST |
| 15.00 | 4.70 | 6.00 | 5.35 | 5.50 | +0.05 | +0.92% | 0.36 | 1 | 1 | 3.14 | -0.99 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 4:00:05 PM EST |
| 16.00 | 6.10 | 7.00 | 6.55 | 6.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.39 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:05 PM EST |
| 17.00 | 6.80 | 8.30 | 7.55 | 7.20 | % | 0.44 | 2 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:05 PM EST | |
| 18.00 | 8.00 | 9.30 | 8.65 | 8.30 | % | 0.48 | 2 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:05 PM EST | |
| 19.00 | 8.80 | 10.30 | 9.55 | 9.20 | % | 0.50 | 2 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:05 PM EST | |
| 20.00 | 9.70 | 11.30 | 10.50 | 10.52 | % | 0.53 | 2 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:05 PM EST | |
| 21.00 | 10.70 | 12.10 | 11.40 | % | 0.54 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:05 PM EST |