Options Chain for RUMBLE INC COM CL A (RUM) - $5.10 as of 4/10/2026 5:16:41 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 | 4.40 | 6.20 | 5.30 | % | 5.30 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:27 PM EST | |||
| 2.00 | 3.60 | 5.30 | 4.45 | % | 2.23 | 0 | 0 | 2.70 | 0.99 | 0.01 | 0.00 | 4/16/2026 3:59:27 PM EST | |||
| 3.00 | 3.10 | 4.00 | 3.55 | 3.80 | +1.65 | +76.75% | 1.18 | 1 | 5 | 1.47 | 0.95 | 0.03 | 0.00 | 4/16/2026 | 4/16/2026 3:59:27 PM EST |
| 4.00 | 2.25 | 3.20 | 2.73 | 1.60 | 0.00 | 0.00% | 0.68 | 0 | 150 | 1.28 | 0.86 | 0.06 | 0.00 | 4/13/2026 | 4/16/2026 3:59:27 PM EST |
| 5.00 | 1.35 | 2.20 | 1.78 | 2.00 | +0.90 | +81.82% | 0.36 | 67 | 140 | 0.78 | 0.76 | 0.09 | 0.00 | 4/16/2026 | 4/16/2026 3:59:27 PM EST |
| 6.00 | 1.20 | 1.65 | 1.43 | 1.46 | +0.66 | +82.50% | 0.24 | 179 | 440 | 0.70 | 0.65 | 0.11 | 0.00 | 4/16/2026 | 4/16/2026 3:59:27 PM EST |
| 7.00 | 0.90 | 1.50 | 1.20 | 1.30 | +0.74 | +132.15% | 0.17 | 188 | 198 | 0.79 | 0.54 | 0.12 | 0.00 | 4/16/2026 | 4/16/2026 3:59:27 PM EST |
| 8.00 | 0.50 | 1.20 | 0.85 | 0.83 | +0.48 | +137.15% | 0.11 | 20 | 65 | 0.75 | 0.45 | 0.11 | 0.00 | 4/16/2026 | 4/16/2026 3:59:27 PM EST |
| 9.00 | 0.50 | 1.05 | 0.78 | 0.73 | +0.53 | +265.00% | 0.09 | 12 | 123 | 0.83 | 0.37 | 0.11 | 0.00 | 4/16/2026 | 4/16/2026 3:59:27 PM EST |
| 10.00 | 0.50 | 0.70 | 0.60 | 0.64 | +0.44 | +220.00% | 0.06 | 9,190 | 1,122 | 0.84 | 0.32 | 0.10 | 0.00 | 4/16/2026 | 4/16/2026 3:59:27 PM EST |
| 11.00 | 0.45 | 0.65 | 0.55 | 0.42 | +0.27 | +180.00% | 0.05 | 2,520 | 14 | 0.83 | 0.28 | 0.09 | 0.00 | 4/16/2026 | 4/16/2026 3:59:27 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:27 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 2.11 | -0.01 | 0.01 | 0.00 | 4/16/2026 3:59:27 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.46 | -0.05 | 0.03 | 0.00 | 4/7/2026 | 4/16/2026 3:59:27 PM EST |
| 4.00 | 0.05 | 0.60 | 0.33 | 0.22 | -0.21 | -48.84% | 0.08 | 1 | 16 | 0.77 | -0.14 | 0.06 | 0.00 | 4/16/2026 | 4/16/2026 3:59:27 PM EST |
| 5.00 | 0.15 | 0.95 | 0.55 | 0.62 | -0.18 | -22.50% | 0.11 | 1 | 12 | 0.69 | -0.24 | 0.09 | 0.00 | 4/16/2026 | 4/16/2026 3:59:27 PM EST |
| 6.00 | 0.55 | 1.65 | 1.10 | 1.12 | -0.60 | -34.89% | 0.18 | 1 | 267 | 0.77 | -0.35 | 0.11 | 0.00 | 4/16/2026 | 4/16/2026 3:59:27 PM EST |
| 7.00 | 1.10 | 2.30 | 1.70 | 2.51 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.76 | -0.46 | 0.12 | 0.00 | 4/7/2026 | 4/16/2026 3:59:27 PM EST |
| 8.00 | 1.80 | 3.10 | 2.45 | 3.08 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.78 | -0.55 | 0.11 | 0.00 | 3/25/2026 | 4/16/2026 3:59:27 PM EST |
| 9.00 | 2.60 | 3.90 | 3.25 | 4.00 | 0.00 | 0.00% | 0.36 | 0 | 12 | 1.18 | -0.63 | 0.11 | 0.00 | 4/15/2026 | 4/16/2026 3:59:27 PM EST |
| 10.00 | 3.40 | 4.80 | 4.10 | % | 0.41 | 0 | 0 | 1.23 | -0.68 | 0.10 | 0.00 | 4/16/2026 3:59:27 PM EST | |||
| 11.00 | 4.30 | 5.70 | 5.00 | % | 0.45 | 0 | 0 | 1.27 | -0.72 | 0.09 | 0.00 | 4/16/2026 3:59:27 PM EST |