Options Chain for RUMBLE INC COM CL A (RUM) - $7.47 as of 5/8/2026 1:28:53 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 | 6.20 | 8.70 | 7.45 | % | 7.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:08 AM EST | |||
| 2.00 | 5.20 | 7.30 | 6.25 | % | 3.12 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:08 AM EST | |||
| 3.00 | 4.20 | 6.40 | 5.30 | % | 1.77 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:08 AM EST | |||
| 4.00 | 3.40 | 5.40 | 4.40 | % | 1.10 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:08 AM EST | |||
| 5.00 | 2.35 | 4.40 | 3.38 | 2.00 | 0.00 | 0.00% | 0.68 | 0 | 12 | 1.57 | 1.00 | 0.02 | 0.00 | 5/1/2026 | 5/8/2026 11:58:08 AM EST |
| 6.00 | 1.70 | 3.00 | 2.35 | 1.99 | 0.00 | 0.00% | 0.39 | 0 | 89 | 1.28 | 0.89 | 0.10 | 0.00 | 5/7/2026 | 5/8/2026 11:58:08 AM EST |
| 7.00 | 1.50 | 2.00 | 1.75 | 1.70 | +0.58 | +51.79% | 0.25 | 341 | 1,680 | 0.93 | 0.73 | 0.14 | -0.01 | 5/8/2026 | 5/8/2026 11:58:08 AM EST |
| 8.00 | 0.95 | 1.45 | 1.20 | 1.10 | +0.40 | +57.15% | 0.15 | 87 | 957 | 0.95 | 0.56 | 0.16 | -0.01 | 5/8/2026 | 5/8/2026 11:58:08 AM EST |
| 9.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.60 | +133.34% | 0.12 | 4,649 | 6,623 | 0.95 | 0.41 | 0.16 | -0.01 | 5/8/2026 | 5/8/2026 11:58:08 AM EST |
| 10.00 | 0.55 | 0.90 | 0.73 | 0.65 | +0.30 | +85.72% | 0.07 | 530 | 1,539 | 1.02 | 0.29 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 11:58:08 AM EST |
| 11.00 | 0.05 | 0.70 | 0.38 | 0.48 | +0.13 | +37.15% | 0.03 | 1 | 5 | 0.87 | 0.22 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 11:58:08 AM EST |
| 12.00 | 0.30 | 0.70 | 0.50 | 0.35 | +0.17 | +94.45% | 0.04 | 6 | 24 | 1.10 | 0.15 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 11:58:08 AM EST |
| 13.00 | 0.20 | 0.55 | 0.38 | 0.35 | +0.20 | +133.34% | 0.03 | 1 | 13 | 1.23 | 0.11 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 11:58:08 AM EST |
| 14.00 | 0.05 | 0.60 | 0.33 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 6,000 | 1.37 | 0.07 | 0.05 | 0.00 | 5/6/2026 | 5/8/2026 11:58:08 AM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.15 | % | 0.01 | 1 | 0 | 1.19 | 0.05 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 11:58:08 AM 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 | 7.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:08 AM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:08 AM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:08 AM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.48 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 11:58:08 AM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 82 | 1.08 | 0.00 | 0.02 | 0.00 | 5/1/2026 | 5/8/2026 11:58:08 AM EST |
| 6.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.10 | -33.34% | 0.04 | 11 | 135 | 0.91 | -0.11 | 0.10 | 0.00 | 5/8/2026 | 5/8/2026 11:58:08 AM EST |
| 7.00 | 0.35 | 0.75 | 0.55 | 0.50 | -0.10 | -16.67% | 0.08 | 7 | 142 | 0.89 | -0.27 | 0.14 | -0.01 | 5/8/2026 | 5/8/2026 11:58:08 AM EST |
| 8.00 | 0.60 | 1.35 | 0.98 | 1.00 | -0.30 | -23.08% | 0.12 | 73 | 59 | 0.89 | -0.44 | 0.16 | -0.01 | 5/8/2026 | 5/8/2026 11:58:08 AM EST |
| 9.00 | 1.20 | 1.95 | 1.58 | 2.73 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.91 | -0.59 | 0.16 | -0.01 | 4/29/2026 | 5/8/2026 11:58:08 AM EST |
| 10.00 | 1.45 | 3.30 | 2.38 | 3.65 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.35 | -0.71 | 0.13 | -0.01 | 4/20/2026 | 5/8/2026 11:58:08 AM EST |
| 11.00 | 2.25 | 4.00 | 3.13 | % | 0.28 | 0 | 0 | 1.40 | -0.78 | 0.11 | -0.01 | 5/8/2026 11:58:08 AM EST | |||
| 12.00 | 3.10 | 4.90 | 4.00 | % | 0.33 | 0 | 0 | 1.40 | -0.85 | 0.09 | -0.01 | 5/8/2026 11:58:08 AM EST | |||
| 13.00 | 4.00 | 5.80 | 4.90 | % | 0.38 | 0 | 0 | 2.33 | -0.89 | 0.07 | -0.01 | 5/8/2026 11:58:08 AM EST | |||
| 14.00 | 5.00 | 6.80 | 5.90 | % | 0.42 | 0 | 0 | 2.08 | -0.93 | 0.05 | 0.00 | 5/8/2026 11:58:08 AM EST | |||
| 15.00 | 5.90 | 7.70 | 6.80 | % | 0.45 | 0 | 0 | 2.61 | -0.95 | 0.04 | 0.00 | 5/8/2026 11:58:08 AM EST |