Options Chain for RUMBLE INC COM CL A (RUM) - $6.33 as of 2/11/2026 7:53:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.00 | 5.30 | 4.65 | % | 3.10 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 2.00 | 3.50 | 4.80 | 4.15 | % | 2.08 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 2.50 | 3.00 | 4.20 | 3.60 | % | 1.44 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 3.00 | 2.55 | 3.90 | 3.23 | % | 1.08 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 3.50 | 2.10 | 3.40 | 2.75 | % | 0.79 | 0 | 0 | 2.80 | 0.99 | 0.02 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 4.00 | 1.80 | 2.65 | 2.23 | % | 0.56 | 0 | 0 | 1.89 | 0.97 | 0.05 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 4.50 | 1.40 | 2.15 | 1.78 | 2.00 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.55 | 0.91 | 0.10 | 0.00 | 2/10/2026 | 2/11/2026 3:59:54 PM EST |
| 5.00 | 1.10 | 1.50 | 1.30 | 1.35 | -0.15 | -10.00% | 0.26 | 10 | 10 | 1.02 | 0.83 | 0.16 | 0.00 | 2/11/2026 | 2/11/2026 3:59:54 PM EST |
| 5.50 | 0.80 | 1.20 | 1.00 | % | 0.18 | 0 | 0 | 0.75 | 0.71 | 0.21 | -0.01 | 2/11/2026 3:59:54 PM EST | |||
| 6.00 | 0.60 | 0.80 | 0.70 | % | 0.12 | 0 | 0 | 0.73 | 0.59 | 0.24 | -0.01 | 2/11/2026 3:59:54 PM EST | |||
| 6.50 | 0.40 | 0.75 | 0.58 | 0.55 | -0.08 | -12.70% | 0.09 | 7 | 159 | 0.84 | 0.48 | 0.24 | -0.01 | 2/11/2026 | 2/11/2026 3:59:54 PM EST |
| 7.00 | 0.30 | 0.45 | 0.38 | 0.45 | +0.05 | +12.50% | 0.05 | 1 | 12 | 0.79 | 0.37 | 0.22 | -0.01 | 2/11/2026 | 2/11/2026 3:59:54 PM EST |
| 7.50 | 0.20 | 0.35 | 0.28 | 0.24 | -0.09 | -27.28% | 0.04 | 18 | 18 | 0.81 | 0.29 | 0.20 | -0.01 | 2/11/2026 | 2/11/2026 3:59:54 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.21 | % | 0.02 | 12 | 0 | 0.78 | 0.22 | 0.17 | -0.01 | 2/11/2026 | 2/11/2026 3:59:54 PM EST | |
| 8.50 | 0.05 | 0.20 | 0.13 | % | 0.02 | 0 | 0 | 0.79 | 0.17 | 0.14 | -0.01 | 2/11/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.27 | 0.11 | 0.11 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 9.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.36 | 0.08 | 0.09 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.38 | 0.06 | 0.07 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 10.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.45 | 0.04 | 0.05 | 0.00 | 2/9/2026 | 2/11/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.53 | 0.03 | 0.04 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.75 | 0.01 | 0.02 | 0.00 | 2/11/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.35 | 0.18 | % | 0.12 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.35 | 0.18 | % | 0.05 | 0 | 0 | 1.97 | -0.01 | 0.02 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.63 | -0.03 | 0.05 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.24 | -0.09 | 0.10 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 5.00 | 0.05 | 0.25 | 0.15 | 0.16 | +0.01 | +6.67% | 0.03 | 46 | 10 | 0.69 | -0.17 | 0.16 | 0.00 | 2/11/2026 | 2/11/2026 3:59:54 PM EST |
| 5.50 | 0.25 | 0.40 | 0.33 | 0.33 | +0.07 | +26.93% | 0.06 | 26 | 12 | 0.75 | -0.29 | 0.21 | -0.01 | 2/11/2026 | 2/11/2026 3:59:54 PM EST |
| 6.00 | 0.45 | 0.65 | 0.55 | % | 0.09 | 0 | 0 | 0.75 | -0.41 | 0.24 | -0.01 | 2/11/2026 3:59:54 PM EST | |||
| 6.50 | 0.75 | 0.95 | 0.85 | 0.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.77 | -0.52 | 0.24 | -0.01 | 2/9/2026 | 2/11/2026 3:59:54 PM EST |
| 7.00 | 1.10 | 1.30 | 1.20 | 1.53 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.78 | -0.63 | 0.22 | -0.01 | 2/6/2026 | 2/11/2026 3:59:54 PM EST |
| 7.50 | 1.40 | 1.70 | 1.55 | 1.54 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.72 | -0.71 | 0.20 | -0.01 | 2/9/2026 | 2/11/2026 3:59:54 PM EST |
| 8.00 | 1.70 | 2.30 | 2.00 | % | 0.25 | 0 | 0 | 1.22 | -0.78 | 0.17 | -0.01 | 2/11/2026 3:59:54 PM EST | |||
| 8.50 | 2.20 | 2.80 | 2.50 | % | 0.29 | 0 | 0 | 1.34 | -0.83 | 0.14 | -0.01 | 2/11/2026 3:59:54 PM EST | |||
| 9.00 | 2.55 | 3.40 | 2.98 | 3.62 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.58 | -0.89 | 0.11 | 0.00 | 2/5/2026 | 2/11/2026 3:59:54 PM EST |
| 9.50 | 3.00 | 3.90 | 3.45 | % | 0.36 | 0 | 0 | 1.69 | -0.92 | 0.09 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 10.00 | 3.50 | 4.40 | 3.95 | % | 0.40 | 0 | 0 | 1.78 | -0.94 | 0.07 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 10.50 | 3.90 | 4.90 | 4.40 | % | 0.42 | 0 | 0 | 1.87 | -0.96 | 0.05 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 11.00 | 4.40 | 5.40 | 4.90 | % | 0.45 | 0 | 0 | 1.95 | -0.97 | 0.04 | 0.00 | 2/11/2026 3:59:54 PM EST | |||
| 12.00 | 5.30 | 6.50 | 5.90 | % | 0.49 | 0 | 0 | 2.24 | -0.99 | 0.02 | 0.00 | 2/11/2026 3:59:54 PM EST |