RUM Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

5.78

Change

+0.07

Open

5.73

Previous

5.72

High

5.81

Low

5.61

Bid

-

Ask

-

Volume

2,551,861

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.805

Hist Vol

0.758

Opt Volume

770

Open Int

160,907

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RUM 261030C00004500	0.75	1.70	1.20	1.28	3	20	W	4.50	—	—	—	—	—	—	—	—
RUM 261030C00005000	0.30	1.00	0.83	0.78	2	12	W	5.00	RUM 261030P00005000	0.00	1.00	0.06	0.00	0	137	W
RUM 261030C00005500	0.25	0.50	0.40	0.29	0	378	W	5.50	RUM 261030P00005500	0.05	0.10	0.05	0.01	14	321	W
RUM 261030C00006000	0.05	0.10	0.05	0.02	270	499	W	6.00	RUM 261030P00006000	0.10	0.60	0.30	0.24	3	114	W
RUM 261030C00006500	0.00	0.05	0.03	0.00	0	658	W	6.50	RUM 261030P00006500	0.40	1.20	0.86	0.72	3	151	W
RUM 261030C00007000	0.00	0.05	0.01	0.01	0	11,752	W	7.00	RUM 261030P00007000	0.90	1.75	1.36	1.22	9	196	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RUM 261106C00004500	0.80	1.75	1.16	1.29	1	1	W	4.50	—	—	—	—	—	—	—	—
RUM 261106C00005000	0.50	1.10	0.70	0.82	1	2	W	5.00	RUM 261106P00005000	0.00	0.15	0.11	0.03	0	32	W
RUM 261106C00005500	0.20	0.70	0.26	0.42	0	124	W	5.50	RUM 261106P00005500	0.05	0.20	0.16	0.13	0	189	W
RUM 261106C00006000	0.15	0.20	0.16	0.17	20	259	W	6.00	RUM 261106P00006000	0.25	0.50	0.47	0.38	7	86	W
RUM 261106C00006500	0.05	0.10	0.05	0.05	60	311	W	6.50	RUM 261106P00006500	0.60	1.15	1.10	0.76	0	13	W
RUM 261106C00007000	0.00	0.05	0.02	0.01	3	156	W	7.00	RUM 261106P00007000	1.00	1.60	1.33	1.22	0	649	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	4.50	RUM 261113P00004500	0.00	0.20	0.05	0.02	0	13	W
RUM 261113C00005000	0.65	1.10	0.65	0.88	0	30	W	5.00	RUM 261113P00005000	0.05	0.30	0.17	0.07	2	22	W
RUM 261113C00005500	0.40	0.75	0.39	0.52	0	43	W	5.50	RUM 261113P00005500	0.20	0.50	0.30	0.21	0	28	W
RUM 261113C00006000	0.20	0.50	0.29	0.28	0	13	W	6.00	RUM 261113P00006000	0.50	0.85	0.85	0.46	0	155	W
RUM 261113C00006500	0.05	0.40	0.20	0.13	5	279	W	6.50	RUM 261113P00006500	0.80	1.25	1.23	0.81	0	297	W
RUM 261113C00007000	0.05	0.20	0.14	0.05	0	197	W	7.00	RUM 261113P00007000	1.15	1.70	1.66	1.23	0	85	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	4.50	RUM 261120P00004500	0.00	0.20	0.12	0.03	0	17	S
RUM 261120C00005000	0.70	1.15	0.91	0.96	1	53	S	5.00	RUM 261120P00005000	0.05	0.35	0.27	0.11	0	290	S
RUM 261120C00005500	0.45	0.80	0.65	0.62	0	1	S	5.50	RUM 261120P00005500	0.30	0.55	0.37	0.26	2	6	S
RUM 261120C00006000	0.40	0.45	0.40	0.37	12	13,155	S	6.00	RUM 261120P00006000	0.50	0.80	0.65	0.50	9	1,522	S
RUM 261120C00006500	0.10	0.30	0.20	0.20	0	63	S	6.50	RUM 261120P00006500	0.85	1.30	1.25	0.83	0	1	S
RUM 261120C00007000	0.10	0.25	0.15	0.11	0	164	S	7.00	RUM 261120P00007000	1.20	1.70	1.62	1.23	0	2,013	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	4.50	RUM 261127P00004500	0.05	0.25	0.30	0.05	0	14	W
RUM 261127C00005000	0.70	1.25	1.10	1.04	0	5	W	5.00	RUM 261127P00005000	0.10	0.40	0.33	0.14	0	15	W
—	—	—	—	—	—	—	—	5.50	RUM 261127P00005500	0.40	0.55	0.40	0.30	0	254	W
RUM 261127C00006000	0.30	0.55	0.47	0.46	0	24	W	6.00	RUM 261127P00006000	0.60	0.80	0.71	0.53	9	9	W
RUM 261127C00006500	0.20	0.40	0.25	0.28	0	49	W	6.50	RUM 261127P00006500	0.90	1.30	1.29	0.84	0	5	W
RUM 261127C00007000	0.10	0.30	0.17	0.17	5	7	W	7.00	RUM 261127P00007000	1.25	1.75	1.39	1.22	0	7	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	4.50	RUM 261204P00004500	0.05	0.25	0.16	0.07	0	11	W
—	—	—	—	—	—	—	—	5.00	RUM 261204P00005000	0.10	0.45	0.35	0.16	0	3	W
—	—	—	—	—	—	—	—	5.50	RUM 261204P00005500	0.35	0.65	0.64	0.32	0	3	W
RUM 261204C00006000	0.35	0.75	0.45	0.55	0	4	W	6.00	—	—	—	—	—	—	—	—
RUM 261204C00006500	0.20	0.55	0.25	0.36	0	2	W	6.50	—	—	—	—	—	—	—	—
RUM 261204C00007000	0.05	0.40	0.20	0.23	0	104	W	7.00	RUM 261204P00007000	1.20	1.80	1.58	1.19	0	2	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	4.00	RUM 261218P00004000	0.00	0.20	0.10	0.03	0	6	S
—	—	—	—	—	—	—	—	5.00	RUM 261218P00005000	0.20	0.50	0.35	0.18	0	83	S
RUM 261218C00006000	0.50	0.60	0.60	0.74	20	82	S	6.00	RUM 261218P00006000	0.70	1.10	0.80	0.54	0	43	S
RUM 261218C00007000	0.15	0.35	0.35	0.38	30	95	S	7.00	RUM 261218P00007000	1.45	1.85	1.68	1.11	0	30	S
RUM 261218C00008000	0.10	0.20	0.15	0.18	1	41	S	8.00	—	—	—	—	—	—	—	—

Below are few quick-links for most popular options chains: