Options Chain for RUMBLE INC COM CL A (RUM) - $5.35 as of 2/6/2026 3:23:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.10 | 4.20 | 3.65 | 3.50 | 0.00 | 0.00% | 1.82 | 0 | 25 | 8.91 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 2.50 | 2.60 | 3.70 | 3.15 | % | 1.26 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 3.00 | 2.10 | 3.20 | 2.65 | % | 0.88 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 3.50 | 1.60 | 2.70 | 2.15 | % | 0.61 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 4.00 | 1.15 | 2.00 | 1.58 | % | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 4.50 | 0.65 | 1.75 | 1.20 | % | 0.27 | 0 | 0 | 3.41 | 1.00 | 0.02 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 5.00 | 0.45 | 0.95 | 0.70 | 0.48 | 0.00 | 0.00% | 0.14 | 0 | 303 | 1.42 | 0.94 | 0.20 | -0.01 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 5.50 | 0.35 | 0.45 | 0.40 | 0.45 | +0.10 | +28.58% | 0.07 | 52 | 27 | 0.69 | 0.72 | 0.57 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.19 | +0.10 | +111.12% | 0.03 | 10,101 | 507 | 0.81 | 0.39 | 0.65 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.01 | 122 | 171 | 0.99 | 0.16 | 0.40 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 8 | 101 | 1.08 | 0.05 | 0.17 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.66 | 0.01 | 0.04 | 0.00 | 2/2/2026 | 2/6/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.60 | 0.00 | 0.01 | 0.00 | 1/20/2026 | 2/6/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.26 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.01 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/6/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 10.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 4.17 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/6/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 11.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 48 | 4.54 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/6/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4.70 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/6/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.01 | 3 | 3 | 4.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.01 | 3 | 3 | 3.90 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.81 | 0.00 | 0.02 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.50 | -0.06 | 0.20 | -0.01 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 5.50 | 0.05 | 0.20 | 0.13 | 0.13 | -0.12 | -48.00% | 0.02 | 49 | 131 | 0.78 | -0.28 | 0.57 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 6.00 | 0.30 | 0.45 | 0.38 | 0.38 | -0.41 | -51.90% | 0.06 | 43 | 42 | 0.80 | -0.61 | 0.65 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 6.50 | 0.70 | 0.95 | 0.83 | 0.83 | -0.35 | -29.67% | 0.13 | 4 | 26 | 1.60 | -0.84 | 0.40 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 7.00 | 1.15 | 1.65 | 1.40 | 1.40 | -0.27 | -16.17% | 0.20 | 6 | 393 | 2.70 | -0.95 | 0.17 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 7.50 | 1.60 | 2.25 | 1.93 | 1.88 | 0.00 | 0.00% | 0.26 | 0 | 4 | 3.41 | -0.99 | 0.04 | 0.00 | 2/2/2026 | 2/6/2026 4:00:04 PM EST |
| 8.00 | 2.00 | 2.90 | 2.45 | 2.19 | 0.00 | 0.00% | 0.31 | 0 | 3 | 4.25 | -1.00 | 0.01 | 0.00 | 1/30/2026 | 2/6/2026 4:00:04 PM EST |
| 8.50 | 2.50 | 3.40 | 2.95 | 2.78 | 0.00 | 0.00% | 0.35 | 0 | 3 | 4.56 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:04 PM EST |
| 9.00 | 3.00 | 3.90 | 3.45 | 3.24 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:04 PM EST |
| 9.50 | 3.50 | 4.40 | 3.95 | 3.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:04 PM EST |
| 10.00 | 4.00 | 4.90 | 4.45 | 4.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:04 PM EST |
| 10.50 | 4.50 | 5.40 | 4.95 | 4.78 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:04 PM EST |
| 11.00 | 5.00 | 5.90 | 5.45 | 5.22 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:04 PM EST |
| 11.50 | 5.50 | 6.40 | 5.95 | 5.78 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:04 PM EST |
| 12.00 | 6.00 | 6.90 | 6.45 | 6.25 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:04 PM EST |
| 13.00 | 7.00 | 7.90 | 7.45 | % | 0.57 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST |