Options Chain for RUM GROUP INC COM CL A (RUM) - $7.65 as of 10/6/2026 8:27:13 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 | 6.20 | 7.20 | 6.70 | 6.71 | % | 6.70 | 2 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST | |
| 2.00 | 5.40 | 6.10 | 5.75 | % | 2.88 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 3.00 | 4.20 | 5.30 | 4.75 | % | 1.58 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 4.00 | 3.30 | 4.30 | 3.80 | % | 0.95 | 0 | 0 | 2.42 | 0.99 | 0.01 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 5.00 | 2.45 | 3.30 | 2.88 | 2.42 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.81 | 0.95 | 0.04 | 0.00 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 6.00 | 1.75 | 2.05 | 1.90 | 1.90 | +0.40 | +26.67% | 0.32 | 30 | 59 | 0.84 | 0.84 | 0.11 | -0.01 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 7.00 | 1.15 | 1.40 | 1.28 | 1.27 | -0.06 | -4.52% | 0.18 | 1 | 16 | 0.90 | 0.67 | 0.16 | -0.01 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 8.00 | 0.70 | 0.90 | 0.80 | 0.75 | +0.15 | +25.00% | 0.10 | 1 | 85 | 0.91 | 0.50 | 0.17 | -0.01 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 9.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.10 | +25.00% | 0.06 | 19 | 85 | 0.90 | 0.35 | 0.16 | -0.01 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 157 | 0.93 | 0.24 | 0.13 | -0.01 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.21 | +0.01 | +5.00% | 0.02 | 1 | 60 | 1.00 | 0.17 | 0.10 | -0.01 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 8 | 130 | 0.99 | 0.12 | 0.08 | -0.01 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.03 | 0.08 | 0.06 | 0.00 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 14.00 | 0.05 | 0.30 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.21 | 0.05 | 0.04 | 0.00 | 9/30/2026 | 10/6/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.37 | 0.03 | 0.03 | 0.00 | 9/30/2026 | 10/6/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 231 | 1.63 | 0.02 | 0.02 | 0.00 | 9/25/2026 | 10/6/2026 4:00:02 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 | 3.39 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 1.17 | -0.01 | 0.01 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.82 | -0.05 | 0.04 | 0.00 | 9/30/2026 | 10/6/2026 4:00:02 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.03 | 8 | 67 | 0.79 | -0.16 | 0.11 | -0.01 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 7.00 | 0.45 | 0.65 | 0.55 | 0.57 | -0.10 | -14.93% | 0.08 | 50 | 134 | 0.82 | -0.33 | 0.16 | -0.01 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 8.00 | 1.05 | 1.20 | 1.13 | 1.14 | +0.12 | +11.77% | 0.14 | 1 | 47 | 0.86 | -0.50 | 0.17 | -0.01 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 9.00 | 1.75 | 1.90 | 1.83 | 1.55 | 0.00 | 0.00% | 0.20 | 0 | 37 | 0.87 | -0.65 | 0.16 | -0.01 | 9/25/2026 | 10/6/2026 4:00:02 PM EST |
| 10.00 | 2.50 | 2.75 | 2.63 | 2.55 | 0.00 | 0.00% | 0.26 | 0 | 75 | 0.86 | -0.76 | 0.13 | -0.01 | 10/1/2026 | 10/6/2026 4:00:02 PM EST |
| 11.00 | 3.40 | 3.70 | 3.55 | % | 0.32 | 0 | 0 | 0.91 | -0.83 | 0.10 | -0.01 | 10/6/2026 4:00:02 PM EST | |||
| 12.00 | 4.20 | 4.80 | 4.50 | % | 0.38 | 0 | 0 | 1.47 | -0.88 | 0.08 | -0.01 | 10/6/2026 4:00:02 PM EST | |||
| 13.00 | 5.00 | 5.80 | 5.40 | % | 0.42 | 0 | 0 | 1.61 | -0.92 | 0.06 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 14.00 | 6.00 | 6.80 | 6.40 | % | 0.46 | 0 | 0 | 1.74 | -0.95 | 0.04 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 15.00 | 6.90 | 7.80 | 7.35 | % | 0.49 | 0 | 0 | 1.89 | -0.97 | 0.03 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 16.00 | 7.90 | 8.90 | 8.40 | % | 0.53 | 0 | 0 | 2.11 | -0.98 | 0.02 | 0.00 | 10/6/2026 4:00:02 PM EST |