Options Chain for RUMBLE INC COM CL A (RUM) - $6.45 as of 4/24/2026 7:10:44 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 | 4.70 | 6.30 | 5.50 | % | 5.50 | 0 | 0 | 9.69 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 2.00 | 3.70 | 5.30 | 4.50 | % | 2.25 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 3.00 | 3.00 | 4.20 | 3.60 | % | 1.20 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 4.00 | 2.00 | 3.20 | 2.60 | % | 0.65 | 0 | 0 | 2.28 | 0.98 | 0.07 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 5.00 | 1.40 | 1.95 | 1.68 | 1.72 | +0.06 | +3.62% | 0.34 | 1 | 6 | 1.28 | 0.82 | 0.14 | 0.00 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 6.00 | 0.90 | 1.20 | 1.05 | 1.10 | -0.33 | -23.08% | 0.18 | 2 | 64 | 0.90 | 0.63 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 7.00 | 0.50 | 0.75 | 0.63 | 0.65 | -0.05 | -7.15% | 0.09 | 58 | 1,058 | 0.89 | 0.45 | 0.18 | -0.01 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 8.00 | 0.10 | 0.60 | 0.35 | 0.40 | -0.05 | -11.12% | 0.04 | 3 | 130 | 0.84 | 0.30 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 9.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 585 | 0.87 | 0.19 | 0.12 | 0.00 | 4/23/2026 | 4/24/2026 3:59:49 PM EST |
| 10.00 | 0.10 | 0.40 | 0.25 | 0.22 | +0.02 | +10.00% | 0.03 | 7 | 75 | 0.94 | 0.11 | 0.09 | 0.00 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 11.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.21 | 0.07 | 0.06 | 0.00 | 4/23/2026 | 4/24/2026 3:59:49 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 0.01 | 1 | 7 | 1.06 | 0.04 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 3:59:49 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 14 | 1.78 | -0.02 | 0.07 | 0.00 | 4/21/2026 | 4/24/2026 3:59:49 PM EST |
| 5.00 | 0.15 | 0.30 | 0.23 | 0.22 | 0.00 | 0.00% | 0.05 | 9 | 71 | 0.80 | -0.18 | 0.14 | 0.00 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 6.00 | 0.30 | 0.95 | 0.63 | 0.61 | 0.00 | 0.00% | 0.10 | 0 | 97 | 0.82 | -0.37 | 0.17 | -0.01 | 4/23/2026 | 4/24/2026 3:59:49 PM EST |
| 7.00 | 1.10 | 1.50 | 1.30 | 1.15 | +0.10 | +9.53% | 0.19 | 9 | 74 | 0.91 | -0.55 | 0.18 | -0.01 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 8.00 | 1.85 | 2.25 | 2.05 | 1.90 | -0.30 | -13.64% | 0.26 | 3 | 1 | 0.91 | -0.70 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 9.00 | 2.20 | 3.30 | 2.75 | % | 0.31 | 0 | 0 | 1.44 | -0.81 | 0.12 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 10.00 | 3.10 | 4.20 | 3.65 | 3.65 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.52 | -0.89 | 0.09 | 0.00 | 4/20/2026 | 4/24/2026 3:59:49 PM EST |
| 11.00 | 4.00 | 5.10 | 4.55 | % | 0.41 | 0 | 0 | 1.56 | -0.93 | 0.06 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 12.00 | 5.00 | 6.10 | 5.55 | % | 0.46 | 0 | 0 | 1.69 | -0.96 | 0.04 | 0.00 | 4/24/2026 3:59:49 PM EST |