Options Chain for RUMBLE INC COM CL A (RUM) - $5.10 as of 4/10/2026 5:16:41 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 | 4.40 | 6.20 | 5.30 | % | 5.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:27 PM EST | |||
| 2.00 | 3.40 | 5.30 | 4.35 | % | 2.17 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:27 PM EST | |||
| 3.00 | 2.45 | 4.30 | 3.38 | % | 1.13 | 0 | 0 | 3.84 | 0.98 | 0.02 | 0.00 | 4/16/2026 3:59:27 PM EST | |||
| 4.00 | 2.05 | 3.00 | 2.53 | % | 0.63 | 0 | 0 | 2.21 | 0.93 | 0.06 | 0.00 | 4/16/2026 3:59:27 PM EST | |||
| 5.00 | 1.35 | 1.75 | 1.55 | 1.50 | 0.00 | 0.00% | 0.31 | 0 | 33 | 1.13 | 0.81 | 0.12 | -0.01 | 4/16/2026 | 4/16/2026 3:59:27 PM EST |
| 6.00 | 0.85 | 1.15 | 1.00 | 0.90 | 0.00 | 0.00% | 0.17 | 0 | 146 | 0.92 | 0.64 | 0.19 | -0.01 | 4/16/2026 | 4/16/2026 3:59:27 PM EST |
| 7.00 | 0.50 | 0.70 | 0.60 | 0.54 | 0.00 | 0.00% | 0.09 | 0 | 70 | 0.94 | 0.44 | 0.21 | -0.01 | 4/16/2026 | 4/16/2026 3:59:27 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.89 | 0.29 | 0.17 | -0.01 | 4/16/2026 | 4/16/2026 3:59:27 PM EST |
| 9.00 | 0.15 | 0.30 | 0.23 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.00 | 0.18 | 0.13 | -0.01 | 4/16/2026 | 4/16/2026 3:59:27 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 1.02 | 0.12 | 0.09 | -0.01 | 4/16/2026 3:59:27 PM EST | |||
| 11.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 12.00 | % | 0.00 | 0 | 0 | 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 | 3.26 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:27 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:27 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.32 | -0.02 | 0.02 | 0.00 | 4/15/2026 | 4/16/2026 3:59:27 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.61 | -0.07 | 0.06 | 0.00 | 4/13/2026 | 4/16/2026 3:59:27 PM EST |
| 5.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 61 | 1.02 | -0.19 | 0.12 | -0.01 | 4/16/2026 | 4/16/2026 3:59:27 PM EST |
| 6.00 | 0.45 | 0.75 | 0.60 | 0.71 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.87 | -0.36 | 0.19 | -0.01 | 4/16/2026 | 4/16/2026 3:59:27 PM EST |
| 7.00 | 1.05 | 1.30 | 1.18 | 2.03 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.93 | -0.56 | 0.21 | -0.01 | 4/13/2026 | 4/16/2026 3:59:27 PM EST |
| 8.00 | 1.85 | 2.05 | 1.95 | % | 0.24 | 0 | 0 | 0.81 | -0.71 | 0.17 | -0.01 | 4/16/2026 3:59:27 PM EST | |||
| 9.00 | 2.55 | 3.10 | 2.83 | % | 0.31 | 0 | 0 | 1.42 | -0.82 | 0.13 | -0.01 | 4/16/2026 3:59:27 PM EST | |||
| 10.00 | 3.30 | 4.30 | 3.80 | % | 0.38 | 0 | 0 | 1.87 | -0.88 | 0.09 | -0.01 | 4/16/2026 3:59:27 PM EST | |||
| 11.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 12.00 | % | 0.00 | 0 | 0 | EST |