Options Chain for RUMBLE INC COM CL A (RUM) - $5.72 as of 2/18/2026 6:36:15 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 | 4.30 | 5.50 | 4.90 | 4.97 | +0.22 | +4.64% | 4.90 | 1 | 67 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:02 PM EST |
| 2.00 | 3.70 | 4.10 | 3.90 | 4.05 | +0.20 | +5.20% | 1.95 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:02 PM EST |
| 2.50 | 3.10 | 3.70 | 3.40 | % | 1.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 3.00 | 2.45 | 3.20 | 2.83 | % | 0.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 3.50 | 2.10 | 2.65 | 2.38 | % | 0.68 | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 4.00 | 1.50 | 2.15 | 1.83 | 2.25 | 0.00 | 0.00% | 0.46 | 0 | 1 | 6.64 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 4:00:02 PM EST |
| 4.50 | 0.95 | 1.65 | 1.30 | % | 0.29 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 5.00 | 0.70 | 0.90 | 0.80 | 1.03 | -0.02 | -1.91% | 0.16 | 1 | 56 | 1.76 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:02 PM EST |
| 5.50 | 0.30 | 0.50 | 0.40 | 0.35 | -0.05 | -12.50% | 0.07 | 41 | 89 | 1.71 | 0.91 | 0.78 | -0.01 | 2/18/2026 | 2/18/2026 4:00:02 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.01 | 11,518 | 1,213 | 0.77 | 0.34 | 1.12 | -0.03 | 2/18/2026 | 2/18/2026 4:00:02 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 231 | 718 | 1.38 | 0.04 | 0.25 | -0.01 | 2/18/2026 | 2/18/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 25 | 4,134 | 1.98 | 0.00 | 0.02 | 0.00 | 2/18/2026 | 2/18/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 23 | 2.49 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.04 | +0.02 | +100.00% | 0.02 | 76 | 354 | 5.15 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 208 | 3.35 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,412 | 3.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 617 | 5.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/18/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,390 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/18/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/18/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/18/2026 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 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:02 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.89 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:02 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.01 | 5 | 106 | 1.02 | -0.09 | 0.78 | -0.01 | 2/18/2026 | 2/18/2026 4:00:02 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.31 | -0.01 | -3.13% | 0.04 | 56 | 1,040 | 1.24 | -0.66 | 1.12 | -0.03 | 2/18/2026 | 2/18/2026 4:00:02 PM EST |
| 6.50 | 0.45 | 0.90 | 0.68 | 0.68 | -0.11 | -13.93% | 0.10 | 2 | 24 | 2.81 | -0.96 | 0.25 | -0.01 | 2/18/2026 | 2/18/2026 4:00:02 PM EST |
| 7.00 | 0.95 | 1.40 | 1.18 | 1.18 | -0.07 | -5.60% | 0.17 | 4 | 329 | 3.57 | -1.00 | 0.02 | 0.00 | 2/18/2026 | 2/18/2026 4:00:02 PM EST |
| 7.50 | 1.40 | 2.10 | 1.75 | 1.32 | 0.00 | 0.00% | 0.23 | 0 | 9 | 5.55 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 4:00:02 PM EST |
| 8.00 | 1.90 | 2.50 | 2.20 | 1.75 | 0.00 | 0.00% | 0.28 | 0 | 37 | 5.50 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 4:00:02 PM EST |
| 8.50 | 2.40 | 3.10 | 2.75 | % | 0.32 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 9.00 | 2.90 | 3.50 | 3.20 | 3.01 | 0.00 | 0.00% | 0.36 | 0 | 4 | 6.52 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/18/2026 4:00:02 PM EST |
| 9.50 | 3.30 | 4.00 | 3.65 | 3.27 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 4:00:02 PM EST |
| 10.00 | 3.80 | 4.50 | 4.15 | 3.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 2/18/2026 4:00:02 PM EST |
| 10.50 | 4.30 | 5.00 | 4.65 | 4.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 4:00:02 PM EST |
| 11.00 | 4.80 | 5.50 | 5.15 | % | 0.47 | 0 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 11.50 | 5.30 | 6.00 | 5.65 | 5.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 4:00:02 PM EST |
| 12.00 | 5.80 | 6.50 | 6.15 | 5.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 4:00:02 PM EST |
| 13.00 | 6.90 | 7.50 | 7.20 | % | 0.55 | 0 | 0 | 9.30 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST |