Options Chain for RUMBLE INC COM CL A (RUM) - $7.53 as of 5/1/2026 3:24:24 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 | 8.40 | 6.40 | % | 6.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:20 PM EST | |||
| 2.00 | 3.40 | 7.40 | 5.40 | % | 2.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:20 PM EST | |||
| 3.00 | 2.40 | 6.40 | 4.40 | % | 1.47 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:20 PM EST | |||
| 4.00 | 2.60 | 4.40 | 3.50 | % | 0.88 | 0 | 0 | 3.11 | 1.00 | 0.01 | 0.00 | 5/1/2026 3:59:20 PM EST | |||
| 5.00 | 1.80 | 3.40 | 2.60 | % | 0.52 | 0 | 0 | 2.32 | 0.91 | 0.08 | 0.00 | 5/1/2026 3:59:20 PM EST | |||
| 6.00 | 1.40 | 1.80 | 1.60 | 1.72 | 0.00 | 0.00% | 0.27 | 0 | 14 | 0.88 | 0.79 | 0.14 | -0.01 | 4/30/2026 | 5/1/2026 3:59:20 PM EST |
| 7.00 | 0.85 | 1.10 | 0.98 | 1.05 | % | 0.14 | 121 | 0 | 0.86 | 0.61 | 0.19 | -0.01 | 5/1/2026 | 5/1/2026 3:59:20 PM EST | |
| 8.00 | 0.45 | 0.70 | 0.58 | % | 0.07 | 0 | 0 | 0.87 | 0.43 | 0.18 | -0.01 | 5/1/2026 3:59:20 PM EST | |||
| 9.00 | 0.25 | 0.45 | 0.35 | % | 0.04 | 0 | 0 | 0.90 | 0.29 | 0.15 | -0.01 | 5/1/2026 3:59:20 PM EST | |||
| 10.00 | 0.15 | 0.30 | 0.23 | 0.28 | % | 0.02 | 1 | 0 | 0.94 | 0.20 | 0.12 | -0.01 | 5/1/2026 | 5/1/2026 3:59:20 PM EST | |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.20 | % | 0.01 | 4 | 0 | 1.07 | 0.13 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 3:59:20 PM EST | |
| 12.00 | 0.05 | 0.75 | 0.40 | % | 0.03 | 0 | 0 | 1.40 | 0.08 | 0.06 | 0.00 | 5/1/2026 3:59:20 PM EST | |||
| 13.00 | 0.05 | 0.95 | 0.50 | % | 0.04 | 0 | 0 | 1.90 | 0.05 | 0.04 | 0.00 | 5/1/2026 3:59:20 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.20 | 0.02 | 0.02 | 0.00 | 5/1/2026 3:59:20 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:20 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:20 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:20 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.75 | 0.00 | 0.01 | 0.00 | 5/1/2026 3:59:20 PM EST | |||
| 5.00 | 0.05 | 0.25 | 0.15 | % | 0.03 | 0 | 0 | 0.99 | -0.09 | 0.08 | 0.00 | 5/1/2026 3:59:20 PM EST | |||
| 6.00 | 0.25 | 0.40 | 0.33 | 0.25 | % | 0.06 | 1 | 0 | 0.90 | -0.21 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 3:59:20 PM EST | |
| 7.00 | 0.65 | 0.95 | 0.80 | 0.84 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.86 | -0.39 | 0.19 | -0.01 | 4/30/2026 | 5/1/2026 3:59:20 PM EST |
| 8.00 | 1.25 | 1.45 | 1.35 | % | 0.17 | 0 | 0 | 0.92 | -0.57 | 0.18 | -0.01 | 5/1/2026 3:59:20 PM EST | |||
| 9.00 | 2.00 | 2.25 | 2.13 | 2.15 | % | 0.24 | 50 | 0 | 0.95 | -0.71 | 0.15 | -0.01 | 5/1/2026 | 5/1/2026 3:59:20 PM EST | |
| 10.00 | 2.60 | 3.30 | 2.95 | % | 0.30 | 0 | 0 | 0.91 | -0.80 | 0.12 | -0.01 | 5/1/2026 3:59:20 PM EST | |||
| 11.00 | 3.00 | 4.20 | 3.60 | % | 0.33 | 0 | 0 | 1.44 | -0.87 | 0.09 | -0.01 | 5/1/2026 3:59:20 PM EST | |||
| 12.00 | 4.00 | 5.20 | 4.60 | % | 0.38 | 0 | 0 | 1.60 | -0.92 | 0.06 | 0.00 | 5/1/2026 3:59:20 PM EST | |||
| 13.00 | 4.60 | 6.60 | 5.60 | % | 0.43 | 0 | 0 | 2.22 | -0.95 | 0.04 | 0.00 | 5/1/2026 3:59:20 PM EST | |||
| 14.00 | 5.60 | 7.30 | 6.45 | % | 0.46 | 0 | 0 | 2.00 | -0.98 | 0.02 | 0.00 | 5/1/2026 3:59:20 PM EST |