Options Chain for RUMBLE INC COM CL A (RUM) - $5.11 as of 3/26/2026 8:24:58 AM 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 | 3.20 | 4.70 | 3.95 | % | 3.95 | 0 | 0 | 8.54 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 2.00 | 2.35 | 3.60 | 2.98 | % | 1.49 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 3.00 | 1.50 | 2.40 | 1.95 | % | 0.65 | 0 | 0 | 2.13 | 0.99 | 0.05 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 4.00 | 0.90 | 1.25 | 1.08 | 1.25 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.04 | 0.83 | 0.20 | 0.00 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 5.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.09 | -15.26% | 0.10 | 5 | 6 | 0.72 | 0.53 | 0.32 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 6.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.06 | -24.00% | 0.03 | 9 | 73 | 0.67 | 0.28 | 0.25 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.04 | -28.58% | 0.01 | 149 | 65 | 0.78 | 0.13 | 0.15 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.40 | 0.05 | 0.07 | 0.00 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 1 | 1.15 | 0.02 | 0.03 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.08 | 0.01 | 0.01 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 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 | 6.13 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 2.22 | -0.01 | 0.05 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 4.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.04 | 35 | 12 | 0.73 | -0.17 | 0.20 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 5.00 | 0.50 | 0.60 | 0.55 | 0.57 | +0.12 | +26.67% | 0.11 | 5 | 2 | 0.72 | -0.47 | 0.32 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 6.00 | 1.15 | 1.35 | 1.25 | 1.20 | +0.06 | +5.27% | 0.21 | 2 | 4 | 0.72 | -0.72 | 0.25 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 7.00 | 2.05 | 2.30 | 2.18 | 2.19 | +0.19 | +9.50% | 0.31 | 6 | 88 | 0.76 | -0.87 | 0.15 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 8.00 | 2.50 | 3.40 | 2.95 | % | 0.37 | 0 | 0 | 1.49 | -0.95 | 0.07 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 9.00 | 3.40 | 4.60 | 4.00 | 3.95 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.00 | -0.98 | 0.03 | 0.00 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 10.00 | 4.40 | 5.60 | 5.00 | 5.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.17 | -0.99 | 0.01 | 0.00 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 11.00 | 5.30 | 8.10 | 6.70 | % | 0.61 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST |