Options Chain for RUM GROUP INC COM CL A (RUM) - $7.38 as of 10/6/2026 9:56:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.50 | 5.90 | 5.70 | 5.71 | +0.41 | +7.74% | 2.85 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 3.00 | 4.30 | 4.90 | 4.60 | 4.35 | 0.00 | 0.00% | 1.53 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 3.50 | 3.90 | 4.40 | 4.15 | 3.90 | 0.00 | 0.00% | 1.19 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 4.00 | 3.20 | 3.90 | 3.55 | 3.52 | +0.27 | +8.31% | 0.89 | 1 | 7 | 9.05 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 4.50 | 3.00 | 3.40 | 3.20 | 3.09 | +0.27 | +9.58% | 0.71 | 1 | 9 | 7.83 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 5.00 | 2.10 | 2.95 | 2.53 | 2.26 | 0.00 | 0.00% | 0.51 | 0 | 5 | 5.26 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 5.50 | 1.70 | 2.45 | 2.08 | 2.16 | 0.00 | 0.00% | 0.38 | 0 | 2 | 4.43 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:52 AM EST |
| 6.00 | 1.25 | 1.95 | 1.60 | 1.57 | +0.23 | +17.17% | 0.27 | 1 | 3 | 3.65 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 6.50 | 1.00 | 1.55 | 1.28 | 1.07 | -0.15 | -12.30% | 0.20 | 1 | 1 | 2.90 | 1.00 | 0.11 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 7.00 | 0.60 | 1.00 | 0.80 | 0.74 | +0.04 | +5.72% | 0.11 | 56 | 79 | 1.75 | 0.89 | 0.37 | -0.02 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 7.50 | 0.35 | 0.45 | 0.40 | 0.30 | +0.10 | +50.00% | 0.05 | 67 | 145 | 0.71 | 0.62 | 0.64 | -0.03 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.08 | +114.29% | 0.02 | 293 | 16,267 | 0.76 | 0.32 | 0.54 | -0.03 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 20 | 1,183 | 1.03 | 0.12 | 0.29 | -0.02 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 5,845 | 1.37 | 0.03 | 0.10 | -0.01 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 138 | 3.01 | 0.01 | 0.02 | 0.00 | 9/30/2026 | 10/6/2026 9:58:52 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.96 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 73 | 3.70 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19,134 | 2.88 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 9:58:52 AM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.29 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 9:58:52 AM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 68 | 4.54 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 9:58:52 AM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 92 | 3.56 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 9:58:52 AM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.02 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 9:58:52 AM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:52 AM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.44 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 9:58:52 AM EST |
| 14.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 5.64 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 9:58:52 AM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:52 AM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:52 AM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:52 AM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:52 AM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:52 AM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:52 AM EST | |||
| 3.50 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:52 AM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.93 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 9:58:52 AM EST |
| 4.50 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 8 | 5.94 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 9:58:52 AM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:52 AM EST | |||
| 5.50 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.23 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 9:58:52 AM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.63 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 9:58:52 AM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.72 | 0.00 | 0.11 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.11 | +0.01 | +10.00% | 0.01 | 2 | 204 | 1.38 | -0.11 | 0.37 | -0.02 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.25 | -62.50% | 0.02 | 69 | 623 | 0.86 | -0.38 | 0.64 | -0.03 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 8.00 | 0.35 | 0.45 | 0.40 | 0.43 | -0.35 | -44.88% | 0.05 | 13 | 461 | 1.46 | -0.68 | 0.54 | -0.03 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 8.50 | 0.70 | 1.00 | 0.85 | 0.75 | -0.43 | -36.45% | 0.10 | 8 | 93 | 1.60 | -0.88 | 0.29 | -0.02 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 9.00 | 1.15 | 1.60 | 1.38 | 1.37 | -0.26 | -15.96% | 0.15 | 8 | 23 | 3.06 | -0.97 | 0.10 | -0.01 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 9.50 | 1.65 | 2.05 | 1.85 | 2.04 | 0.00 | 0.00% | 0.19 | 0 | 5 | 3.68 | -0.99 | 0.02 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 10.00 | 2.10 | 2.50 | 2.30 | 2.36 | +0.61 | +34.86% | 0.23 | 1 | 11 | 3.22 | -1.00 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 10.50 | 2.50 | 3.00 | 2.75 | 2.75 | -0.46 | -14.33% | 0.26 | 2 | 7 | 2.72 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 11.00 | 3.00 | 3.40 | 3.20 | 3.25 | -0.05 | -1.52% | 0.29 | 2 | 122 | 4.94 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 11.50 | 3.60 | 3.90 | 3.75 | 4.20 | 0.00 | 0.00% | 0.33 | 0 | 231 | 5.24 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 12.00 | 4.10 | 4.50 | 4.30 | 4.34 | -0.31 | -6.67% | 0.36 | 1 | 5 | 5.52 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 12.50 | 4.50 | 5.20 | 4.85 | 5.06 | 0.00 | 0.00% | 0.39 | 0 | 947 | 5.79 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 13.00 | 4.70 | 5.90 | 5.30 | 5.04 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:52 AM EST |
| 13.50 | 5.20 | 6.40 | 5.80 | 5.89 | -0.23 | -3.76% | 0.43 | 1 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 14.00 | 5.70 | 6.90 | 6.30 | 6.32 | -0.26 | -3.96% | 0.45 | 1 | 3 | 6.49 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 14.50 | 6.30 | 7.40 | 6.85 | 6.56 | 0.00 | 0.00% | 0.47 | 0 | 132 | 6.70 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:52 AM EST |
| 15.00 | 6.70 | 7.90 | 7.30 | 7.54 | 0.00 | 0.00% | 0.49 | 0 | 1 | 6.89 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 16.00 | 7.70 | 8.90 | 8.30 | 8.46 | 0.00 | 0.00% | 0.52 | 0 | 4 | 7.27 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 17.00 | 8.70 | 9.90 | 9.30 | 9.62 | 0.00 | 0.00% | 0.55 | 0 | 13 | 7.61 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 18.00 | 9.70 | 10.90 | 10.30 | % | 0.57 | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:52 AM EST | |||
| 19.00 | 10.70 | 11.90 | 11.30 | 10.75 | 0.00 | 0.00% | 0.59 | 0 | 0 | 8.21 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 9:58:52 AM EST |