Options Chain for RUMBLE INC COM CL A (RUM) - $5.69 as of 1/30/2026 8:37:44 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 | 4.10 | 5.30 | 4.70 | % | 4.70 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 2.00 | 3.10 | 4.30 | 3.70 | % | 1.85 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 3.00 | 2.35 | 3.20 | 2.78 | % | 0.93 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 4.00 | 1.45 | 2.05 | 1.75 | % | 0.44 | 0 | 0 | 1.50 | 0.96 | 0.11 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 5.00 | 0.85 | 0.95 | 0.90 | 1.20 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.66 | 0.74 | 0.25 | 0.00 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |
| 6.00 | 0.35 | 0.45 | 0.40 | 0.44 | -0.09 | -16.99% | 0.07 | 101 | 128 | 0.66 | 0.45 | 0.28 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.08 | -28.58% | 0.03 | 13 | 188 | 0.73 | 0.24 | 0.21 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.76 | 0.13 | 0.13 | 0.00 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.06 | 0.05 | 0.07 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 111 | 1.57 | 0.02 | 0.03 | 0.00 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.72 | 0.01 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.84 | 0.00 | 0.01 | 0.00 | 1/20/2026 | 1/30/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 1.29 | -0.04 | 0.11 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 5.00 | 0.20 | 0.30 | 0.25 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.65 | -0.26 | 0.25 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 6.00 | 0.70 | 0.85 | 0.78 | 0.75 | +0.10 | +15.39% | 0.13 | 7 | 40 | 0.68 | -0.55 | 0.28 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 7.00 | 1.45 | 1.60 | 1.53 | 1.55 | +0.20 | +14.82% | 0.22 | 1 | 64 | 0.72 | -0.76 | 0.21 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 8.00 | 2.10 | 2.70 | 2.40 | 2.07 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.19 | -0.87 | 0.13 | 0.00 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |
| 9.00 | 3.00 | 3.80 | 3.40 | 3.39 | % | 0.38 | 1 | 0 | 1.54 | -0.95 | 0.07 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 10.00 | 3.90 | 4.80 | 4.35 | % | 0.43 | 0 | 0 | 1.72 | -0.98 | 0.03 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 11.00 | 4.80 | 5.70 | 5.25 | % | 0.48 | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 12.00 | 5.80 | 6.70 | 6.25 | % | 0.52 | 0 | 0 | 1.85 | -1.00 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 13.00 | 6.80 | 7.70 | 7.25 | % | 0.56 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST |