Options Chain for RUM GROUP INC COM CL A (RUM) - $6.96 as of 10/11/2026 10:15:32 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 | 5.80 | 6.30 | 6.05 | 5.95 | 0.00 | 0.00% | 6.05 | 1 | 103 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 2.00 | 4.80 | 5.30 | 5.05 | 5.71 | 0.00 | 0.00% | 2.52 | 0 | 3 | 8.66 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:52 PM EST |
| 3.00 | 3.50 | 4.30 | 3.90 | 4.66 | 0.00 | 0.00% | 1.30 | 0 | 7 | 6.11 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:52 PM EST |
| 3.50 | 3.20 | 4.00 | 3.60 | 4.21 | 0.00 | 0.00% | 1.03 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:52 PM EST |
| 4.00 | 2.75 | 3.30 | 3.03 | 5.00 | 0.00 | 0.00% | 0.76 | 0 | 36 | 4.39 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 3:59:52 PM EST |
| 4.50 | 2.30 | 2.75 | 2.53 | % | 0.56 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 5.00 | 1.90 | 2.10 | 2.00 | 2.02 | -1.08 | -34.84% | 0.40 | 8 | 253 | 2.07 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 5.50 | 1.30 | 1.75 | 1.53 | 2.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.28 | 0.99 | 0.03 | 0.00 | 9/30/2026 | 10/9/2026 3:59:52 PM EST |
| 6.00 | 0.95 | 1.15 | 1.05 | 1.00 | -0.55 | -35.49% | 0.18 | 30 | 888 | 1.38 | 0.94 | 0.16 | -0.01 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 6.50 | 0.55 | 0.60 | 0.58 | 0.55 | 0.00 | 0.00% | 0.09 | 33 | 59 | 1.07 | 0.78 | 0.42 | -0.02 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 7.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.04 | 219 | 1,398 | 0.73 | 0.51 | 0.58 | -0.02 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.02 | 343 | 109 | 0.87 | 0.26 | 0.46 | -0.02 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 0.01 | 11,681 | 12,621 | 0.93 | 0.11 | 0.26 | -0.01 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 4 | 887 | 1.30 | 0.04 | 0.11 | 0.00 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 11 | 1,372 | 1.28 | 0.01 | 0.04 | 0.00 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.76 | 0.00 | 0.01 | 0.00 | 10/1/2026 | 10/9/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 10,038 | 1.66 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.83 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18,742 | 1.98 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,704 | 3.33 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 184 | 2.52 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 558 | 3.92 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:52 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 50 | 1,495 | 2.96 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.60 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.80 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 5.15 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 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 | 10/9/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.72 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 10/9/2026 3:59:52 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 18 | 4.10 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 10/9/2026 3:59:52 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 247 | 1.73 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:52 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.33 | -0.01 | 0.03 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 8 | 830 | 0.95 | -0.06 | 0.16 | -0.01 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.13 | -0.02 | -13.34% | 0.02 | 29 | 225 | 0.93 | -0.22 | 0.42 | -0.02 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 7.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.09 | -24.33% | 0.04 | 193 | 4,105 | 0.76 | -0.49 | 0.58 | -0.02 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 7.50 | 0.50 | 0.70 | 0.60 | 0.62 | -0.11 | -15.07% | 0.08 | 11 | 65 | 1.15 | -0.74 | 0.46 | -0.02 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 8.00 | 1.00 | 1.15 | 1.08 | 1.05 | -0.13 | -11.02% | 0.14 | 8 | 1,470 | 1.22 | -0.89 | 0.26 | -0.01 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 8.50 | 1.45 | 1.65 | 1.55 | 1.51 | -0.14 | -8.49% | 0.18 | 20 | 690 | 1.51 | -0.96 | 0.11 | 0.00 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 9.00 | 1.80 | 2.10 | 1.95 | 2.05 | -0.02 | -0.97% | 0.22 | 112 | 999 | 1.57 | -0.99 | 0.04 | 0.00 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 9.50 | 2.20 | 2.70 | 2.45 | 2.52 | +0.19 | +8.16% | 0.26 | 3 | 23 | 2.21 | -1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 10.00 | 2.90 | 3.10 | 3.00 | 3.10 | +0.05 | +1.64% | 0.30 | 51 | 262 | 1.99 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 10.50 | 3.30 | 3.90 | 3.60 | % | 0.34 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 11.00 | 3.70 | 4.20 | 3.95 | 3.84 | 0.00 | 0.00% | 0.36 | 0 | 323 | 2.83 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 11.50 | 4.00 | 4.80 | 4.40 | % | 0.38 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 12.00 | 4.80 | 5.50 | 5.15 | 4.52 | 0.00 | 0.00% | 0.43 | 0 | 113 | 4.25 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:52 PM EST |
| 12.50 | 5.00 | 6.00 | 5.50 | 4.99 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:52 PM EST |
| 13.00 | 5.50 | 6.40 | 5.95 | 5.27 | 0.00 | 0.00% | 0.46 | 0 | 59 | 4.25 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:52 PM EST |
| 13.50 | 6.00 | 6.90 | 6.45 | % | 0.48 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 14.00 | 6.60 | 7.50 | 7.05 | 6.26 | 0.00 | 0.00% | 0.50 | 0 | 106 | 4.89 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:52 PM EST |
| 14.50 | 7.10 | 7.80 | 7.45 | 7.20 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.31 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:52 PM EST |
| 15.00 | 7.70 | 8.20 | 7.95 | 7.25 | 0.00 | 0.00% | 0.53 | 0 | 422 | 4.00 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:52 PM EST |
| 16.00 | 8.50 | 9.30 | 8.90 | 8.35 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:52 PM EST |
| 17.00 | 9.50 | 10.40 | 9.95 | 9.63 | 0.00 | 0.00% | 0.59 | 0 | 1 | 5.29 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:52 PM EST |
| 18.00 | 10.50 | 11.40 | 10.95 | 10.68 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:52 PM EST |
| 19.00 | 11.50 | 12.50 | 12.00 | 11.40 | 0.00 | 0.00% | 0.63 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:52 PM EST |
| 20.00 | 12.50 | 13.50 | 13.00 | 12.15 | 0.00 | 0.00% | 0.65 | 0 | 1 | 6.24 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:52 PM EST |
| 21.00 | 13.50 | 14.50 | 14.00 | 12.47 | 0.00 | 0.00% | 0.67 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:52 PM EST |