Options Chain for RUMBLE INC COM CL A (RUM) - $8.15 as of 5/12/2026 8:06:23 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 | 5.80 | 8.10 | 6.95 | % | 6.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 2.00 | 4.80 | 7.10 | 5.95 | % | 2.98 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 3.00 | 3.80 | 6.00 | 4.90 | % | 1.63 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 4.00 | 3.20 | 5.00 | 4.10 | 4.30 | 0.00 | 0.00% | 1.02 | 0 | 2 | 3.43 | 0.98 | 0.02 | 0.00 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 5.00 | 2.30 | 4.00 | 3.15 | % | 0.63 | 0 | 0 | 2.63 | 0.91 | 0.05 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 6.00 | 1.45 | 2.95 | 2.20 | 2.23 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.94 | 0.81 | 0.09 | -0.01 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 7.00 | 1.40 | 2.30 | 1.85 | % | 0.26 | 0 | 0 | 1.31 | 0.69 | 0.11 | -0.01 | 5/12/2026 3:59:54 PM EST | |||
| 8.00 | 0.95 | 1.35 | 1.15 | 0.91 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.08 | 0.56 | 0.13 | -0.01 | 5/8/2026 | 5/12/2026 3:59:54 PM EST |
| 9.00 | 0.65 | 0.95 | 0.80 | 0.78 | -0.18 | -18.75% | 0.09 | 11 | 20 | 1.08 | 0.44 | 0.13 | -0.01 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 10.00 | 0.40 | 1.05 | 0.73 | 0.57 | -0.08 | -12.31% | 0.07 | 1 | 4 | 1.25 | 0.34 | 0.12 | -0.01 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 11.00 | 0.35 | 0.80 | 0.58 | % | 0.05 | 0 | 0 | 1.29 | 0.25 | 0.10 | -0.01 | 5/12/2026 3:59:54 PM EST | |||
| 12.00 | 0.25 | 0.50 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.23 | 0.18 | 0.09 | -0.01 | 5/8/2026 | 5/12/2026 3:59:54 PM EST |
| 13.00 | 0.05 | 0.65 | 0.35 | 0.40 | % | 0.03 | 1 | 0 | 1.25 | 0.13 | 0.07 | -0.01 | 5/12/2026 | 5/12/2026 3:59:54 PM EST | |
| 14.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.81 | 0.10 | 0.06 | -0.01 | 5/8/2026 | 5/12/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.92 | 0.07 | 0.04 | 0.00 | 5/11/2026 | 5/12/2026 3:59:54 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 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 7.85 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 2.72 | -0.02 | 0.02 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 1.91 | -0.09 | 0.05 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 6.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 206 | 1.08 | -0.19 | 0.09 | -0.01 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 7.00 | 0.60 | 0.90 | 0.75 | 0.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.11 | -0.31 | 0.11 | -0.01 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 8.00 | 0.90 | 1.65 | 1.28 | % | 0.16 | 0 | 0 | 1.11 | -0.44 | 0.13 | -0.01 | 5/12/2026 3:59:54 PM EST | |||
| 9.00 | 1.65 | 2.30 | 1.98 | % | 0.22 | 0 | 0 | 1.16 | -0.56 | 0.13 | -0.01 | 5/12/2026 3:59:54 PM EST | |||
| 10.00 | 2.20 | 3.30 | 2.75 | % | 0.28 | 0 | 0 | 1.15 | -0.66 | 0.12 | -0.01 | 5/12/2026 3:59:54 PM EST | |||
| 11.00 | 2.70 | 4.30 | 3.50 | % | 0.32 | 0 | 0 | 1.92 | -0.75 | 0.10 | -0.01 | 5/12/2026 3:59:54 PM EST | |||
| 12.00 | 3.60 | 5.20 | 4.40 | % | 0.37 | 0 | 0 | 2.00 | -0.82 | 0.09 | -0.01 | 5/12/2026 3:59:54 PM EST | |||
| 13.00 | 4.50 | 6.10 | 5.30 | % | 0.41 | 0 | 0 | 2.06 | -0.87 | 0.07 | -0.01 | 5/12/2026 3:59:54 PM EST | |||
| 14.00 | 5.50 | 7.00 | 6.25 | % | 0.45 | 0 | 0 | 2.10 | -0.90 | 0.06 | -0.01 | 5/12/2026 3:59:54 PM EST | |||
| 15.00 | 6.30 | 8.00 | 7.15 | % | 0.48 | 0 | 0 | 2.22 | -0.93 | 0.04 | 0.00 | 5/12/2026 3:59:54 PM EST |