Options Chain for RUMBLE INC COM CL A (RUM) - $8.20 as of 5/25/2026 8:00:31 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 | 6.00 | 8.30 | 7.15 | 7.10 | 0.00 | 0.00% | 7.15 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 1.50 | 6.40 | 7.30 | 6.85 | 6.90 | +0.95 | +15.97% | 4.57 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 2.00 | 5.00 | 7.30 | 6.15 | 6.14 | 0.00 | 0.00% | 3.08 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 2.50 | 5.40 | 6.20 | 5.80 | 5.70 | +0.04 | +0.71% | 2.32 | 2 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 3.00 | 4.00 | 6.40 | 5.20 | 5.16 | 0.00 | 0.00% | 1.73 | 0 | 2 | 8.90 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 3.50 | 3.70 | 5.40 | 4.55 | % | 1.30 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 4.00 | 3.90 | 4.80 | 4.35 | 3.59 | 0.00 | 0.00% | 1.09 | 0 | 2 | 4.78 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 4.50 | 2.60 | 4.60 | 3.60 | % | 0.80 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 5.00 | 2.85 | 4.10 | 3.48 | 3.15 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 5.50 | 2.30 | 3.40 | 2.85 | 2.84 | +1.24 | +77.50% | 0.52 | 2 | 0 | 3.41 | 1.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 6.00 | 1.95 | 2.95 | 2.45 | 2.34 | +0.91 | +63.64% | 0.41 | 3 | 29 | 3.06 | 0.98 | 0.06 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 6.50 | 0.95 | 2.50 | 1.73 | % | 0.27 | 0 | 0 | 2.72 | 0.91 | 0.11 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 7.00 | 1.15 | 1.50 | 1.33 | 1.43 | +0.43 | +43.00% | 0.19 | 1 | 180 | 1.34 | 0.84 | 0.18 | -0.01 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 7.50 | 0.90 | 1.05 | 0.98 | 0.85 | 0.00 | 0.00% | 0.13 | 0 | 479 | 0.92 | 0.72 | 0.24 | -0.02 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 8.00 | 0.60 | 0.70 | 0.65 | 0.55 | -0.05 | -8.34% | 0.08 | 7 | 950 | 0.87 | 0.59 | 0.28 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 8.50 | 0.35 | 0.50 | 0.43 | 0.41 | 0.00 | 0.00% | 0.05 | 235 | 296 | 0.87 | 0.45 | 0.27 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | 0.32 | +0.02 | +6.67% | 0.03 | 22 | 290 | 0.93 | 0.34 | 0.24 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 9.50 | 0.15 | 0.25 | 0.20 | 0.29 | +0.10 | +52.64% | 0.02 | 8 | 19 | 0.95 | 0.25 | 0.20 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.11 | +220.00% | 0.01 | 2 | 92 | 1.01 | 0.18 | 0.16 | -0.01 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 10.50 | 0.05 | 0.15 | 0.10 | 0.15 | +0.09 | +150.00% | 0.01 | 30 | 14 | 1.02 | 0.14 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.15 | 0.09 | 0.10 | -0.01 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.58 | 0.05 | 0.06 | -0.01 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.06 | -0.06 | -50.00% | 0.01 | 1 | 27 | 2.05 | 0.03 | 0.04 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 2.75 | 0.01 | 0.02 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.93 | 0.01 | 0.02 | 0.00 | 5/8/2026 | 5/22/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | 0.37 | % | 0.01 | 1 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 1.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.12 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:59 PM EST |
| 2.50 | 0.00 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.09 | 0 | 1 | 5.49 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 4.50 | 0.00 | 0.70 | 0.35 | % | 0.08 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.30 | 0.00 | 0.01 | 0.00 | 5/19/2026 | 5/22/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 26 | 2.63 | -0.02 | 0.06 | 0.00 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | -0.09 | 0.11 | -0.01 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.04 | -20.00% | 0.02 | 1,545 | 209 | 0.93 | -0.16 | 0.18 | -0.01 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 7.50 | 0.20 | 0.35 | 0.28 | 0.25 | -0.10 | -28.58% | 0.04 | 13 | 312 | 0.90 | -0.28 | 0.24 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 8.00 | 0.45 | 0.55 | 0.50 | 0.45 | -0.08 | -15.10% | 0.06 | 66 | 407 | 0.93 | -0.41 | 0.28 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 8.50 | 0.70 | 0.85 | 0.78 | 0.69 | -0.24 | -25.81% | 0.09 | 50 | 164 | 0.93 | -0.55 | 0.27 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 9.00 | 1.05 | 1.20 | 1.13 | 2.04 | 0.00 | 0.00% | 0.13 | 0 | 63 | 0.95 | -0.66 | 0.24 | -0.02 | 5/19/2026 | 5/22/2026 3:59:59 PM EST |
| 9.50 | 1.45 | 1.60 | 1.53 | % | 0.16 | 0 | 0 | 1.02 | -0.75 | 0.20 | -0.02 | 5/22/2026 3:59:59 PM EST | |||
| 10.00 | 1.65 | 2.50 | 2.08 | % | 0.21 | 0 | 0 | 1.98 | -0.82 | 0.16 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 10.50 | 2.05 | 3.20 | 2.63 | % | 0.25 | 0 | 0 | 2.50 | -0.86 | 0.13 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 11.00 | 2.15 | 3.80 | 2.98 | % | 0.27 | 0 | 0 | 2.83 | -0.91 | 0.10 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 11.50 | 2.50 | 4.40 | 3.45 | % | 0.30 | 0 | 0 | 3.16 | -0.95 | 0.06 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 12.00 | 2.90 | 5.00 | 3.95 | % | 0.33 | 0 | 0 | 3.47 | -0.97 | 0.04 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 12.50 | 3.30 | 5.60 | 4.45 | % | 0.36 | 0 | 0 | 3.78 | -0.99 | 0.02 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 13.00 | 3.60 | 6.10 | 4.85 | % | 0.37 | 0 | 0 | 3.91 | -0.99 | 0.02 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 14.00 | 5.20 | 7.10 | 6.15 | % | 0.44 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 15.00 | 6.20 | 7.90 | 7.05 | % | 0.47 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 16.00 | 7.10 | 9.10 | 8.10 | % | 0.51 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST |