Options Chain for RUMBLE INC COM CL A (RUM) - $8.98 as of 5/27/2026 6:55:04 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 | 7.80 | 9.40 | 8.60 | 7.52 | 0.00 | 0.00% | 8.60 | 0 | 1 | 9.07 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:50 PM EST |
| 2.00 | 6.30 | 8.50 | 7.40 | 4.18 | 0.00 | 0.00% | 3.70 | 0 | 17 | 5.60 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/27/2026 3:59:50 PM EST |
| 3.00 | 5.30 | 7.50 | 6.40 | 4.80 | 0.00 | 0.00% | 2.13 | 0 | 13 | 4.09 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:50 PM EST |
| 4.00 | 5.40 | 6.10 | 5.75 | 5.69 | +1.89 | +49.74% | 1.44 | 2 | 115 | 2.46 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:50 PM EST |
| 5.00 | 4.60 | 5.00 | 4.80 | 4.50 | +1.11 | +32.75% | 0.96 | 1 | 392 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:50 PM EST |
| 6.00 | 3.70 | 3.90 | 3.80 | 3.73 | +0.75 | +25.17% | 0.63 | 34 | 2,086 | 1.23 | 0.96 | 0.05 | 0.00 | 5/27/2026 | 5/27/2026 3:59:50 PM EST |
| 7.00 | 2.80 | 3.10 | 2.95 | 2.85 | +0.75 | +35.72% | 0.42 | 14 | 1,577 | 0.87 | 0.86 | 0.07 | -0.01 | 5/27/2026 | 5/27/2026 3:59:50 PM EST |
| 8.00 | 2.20 | 2.35 | 2.28 | 2.20 | +0.54 | +32.53% | 0.28 | 59 | 2,828 | 1.00 | 0.75 | 0.09 | -0.01 | 5/27/2026 | 5/27/2026 3:59:50 PM EST |
| 9.00 | 1.65 | 1.80 | 1.73 | 1.72 | +0.59 | +52.22% | 0.19 | 286 | 5,080 | 1.01 | 0.64 | 0.10 | -0.01 | 5/27/2026 | 5/27/2026 3:59:50 PM EST |
| 10.00 | 1.20 | 1.35 | 1.28 | 1.25 | +0.38 | +43.68% | 0.13 | 258 | 6,891 | 1.00 | 0.53 | 0.11 | -0.01 | 5/27/2026 | 5/27/2026 3:59:50 PM EST |
| 11.00 | 0.85 | 1.05 | 0.95 | 0.93 | +0.33 | +55.00% | 0.09 | 81 | 1,030 | 1.00 | 0.44 | 0.10 | -0.01 | 5/27/2026 | 5/27/2026 3:59:50 PM EST |
| 12.00 | 0.65 | 0.85 | 0.75 | 0.70 | +0.24 | +52.18% | 0.06 | 281 | 1,286 | 1.05 | 0.36 | 0.10 | -0.01 | 5/27/2026 | 5/27/2026 3:59:50 PM EST |
| 13.00 | 0.45 | 0.80 | 0.63 | 0.54 | +0.19 | +54.29% | 0.05 | 16 | 186 | 1.03 | 0.29 | 0.09 | -0.01 | 5/27/2026 | 5/27/2026 3:59:50 PM EST |
| 14.00 | 0.40 | 0.55 | 0.48 | 0.40 | % | 0.03 | 15 | 0 | 1.11 | 0.23 | 0.08 | -0.01 | 5/27/2026 | 5/27/2026 3:59:50 PM EST | |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.38 | +0.18 | +90.00% | 0.02 | 113 | 6,043 | 1.08 | 0.19 | 0.07 | -0.01 | 5/27/2026 | 5/27/2026 3:59:50 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 | % | 0.03 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.75 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/27/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 338 | 1.97 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 404 | 1.54 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 3:59:50 PM EST |
| 6.00 | 0.05 | 0.20 | 0.13 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 652 | 0.95 | -0.04 | 0.05 | 0.00 | 5/21/2026 | 5/27/2026 3:59:50 PM EST |
| 7.00 | 0.20 | 0.40 | 0.30 | 0.32 | -0.13 | -28.89% | 0.04 | 2 | 1,338 | 0.95 | -0.14 | 0.07 | -0.01 | 5/27/2026 | 5/27/2026 3:59:50 PM EST |
| 8.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.35 | -36.85% | 0.08 | 105 | 2,137 | 0.97 | -0.25 | 0.09 | -0.01 | 5/27/2026 | 5/27/2026 3:59:50 PM EST |
| 9.00 | 0.95 | 1.30 | 1.13 | 1.05 | -1.05 | -50.00% | 0.13 | 1 | 24 | 1.02 | -0.36 | 0.10 | -0.01 | 5/27/2026 | 5/27/2026 3:59:50 PM EST |
| 10.00 | 1.50 | 1.75 | 1.63 | 1.70 | -2.30 | -57.50% | 0.16 | 5 | 5 | 1.01 | -0.47 | 0.11 | -0.01 | 5/27/2026 | 5/27/2026 3:59:50 PM EST |
| 11.00 | 2.20 | 3.00 | 2.60 | 5.80 | 0.00 | 0.00% | 0.24 | 0 | 901 | 1.20 | -0.56 | 0.10 | -0.01 | 4/15/2026 | 5/27/2026 3:59:50 PM EST |
| 12.00 | 3.00 | 3.90 | 3.45 | 4.70 | 0.00 | 0.00% | 0.29 | 0 | 16 | 1.28 | -0.64 | 0.10 | -0.01 | 5/7/2026 | 5/27/2026 3:59:50 PM EST |
| 13.00 | 3.80 | 4.80 | 4.30 | 8.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.32 | -0.71 | 0.09 | -0.01 | 3/31/2026 | 5/27/2026 3:59:50 PM EST |
| 14.00 | 4.60 | 5.70 | 5.15 | % | 0.37 | 0 | 0 | 1.31 | -0.77 | 0.08 | -0.01 | 5/27/2026 3:59:50 PM EST | |||
| 15.00 | 5.50 | 6.70 | 6.10 | % | 0.41 | 0 | 0 | 1.39 | -0.81 | 0.07 | -0.01 | 5/27/2026 3:59:50 PM EST |