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 | 8.40 | 7.30 | % | 7.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:08 AM EST | |||
| 2.00 | 5.20 | 7.80 | 6.50 | 4.18 | 0.00 | 0.00% | 3.25 | 0 | 17 | 4.74 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 11:58:08 AM EST |
| 3.00 | 4.20 | 6.40 | 5.30 | 4.60 | 0.00 | 0.00% | 1.77 | 0 | 13 | 3.38 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:58:08 AM EST |
| 4.00 | 3.20 | 6.00 | 4.60 | 3.30 | 0.00 | 0.00% | 1.15 | 0 | 122 | 2.71 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:58:08 AM EST |
| 5.00 | 2.85 | 3.70 | 3.28 | 3.52 | +0.82 | +30.37% | 0.66 | 207 | 373 | 1.33 | 0.97 | 0.07 | 0.00 | 5/8/2026 | 5/8/2026 11:58:08 AM EST |
| 6.00 | 2.00 | 2.90 | 2.45 | 2.15 | +0.25 | +13.16% | 0.41 | 5 | 2,085 | 1.14 | 0.84 | 0.10 | 0.00 | 5/8/2026 | 5/8/2026 11:58:08 AM EST |
| 7.00 | 1.90 | 2.50 | 2.20 | 2.00 | +0.65 | +48.15% | 0.31 | 43 | 1,469 | 0.94 | 0.69 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 11:58:08 AM EST |
| 8.00 | 1.45 | 1.70 | 1.58 | 1.69 | +0.84 | +98.83% | 0.20 | 109 | 2,422 | 0.98 | 0.55 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 11:58:08 AM EST |
| 9.00 | 1.20 | 1.30 | 1.25 | 1.20 | +0.60 | +100.00% | 0.14 | 4,844 | 912 | 0.83 | 0.42 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 11:58:08 AM EST |
| 10.00 | 0.80 | 1.25 | 1.03 | 0.80 | +0.20 | +33.34% | 0.10 | 88 | 1,604 | 0.92 | 0.32 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 11:58:08 AM EST |
| 11.00 | 0.65 | 0.90 | 0.78 | 0.75 | +0.40 | +114.29% | 0.07 | 205 | 719 | 0.99 | 0.24 | 0.10 | -0.01 | 5/8/2026 | 5/8/2026 11:58:08 AM EST |
| 12.00 | 0.25 | 1.05 | 0.65 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 1,328 | 0.95 | 0.18 | 0.08 | -0.01 | 5/5/2026 | 5/8/2026 11:58:08 AM EST |
| 13.00 | 0.20 | 1.00 | 0.60 | 0.40 | +0.15 | +60.00% | 0.05 | 52 | 97 | 1.08 | 0.13 | 0.07 | 0.00 | 5/8/2026 | 5/8/2026 11:58:08 AM EST |
| 14.00 | 0.05 | 0.90 | 0.48 | % | 0.03 | 0 | 0 | 0.99 | 0.11 | 0.06 | 0.00 | 5/8/2026 11:58:08 AM EST | |||
| 15.00 | 0.20 | 0.65 | 0.43 | 0.35 | +0.23 | +191.67% | 0.03 | 79 | 217 | 1.11 | 0.08 | 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 | 0.55 | 0.28 | % | 0.28 | 0 | 0 | 5.96 | 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 | 1.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:08 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.30 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 11:58:08 AM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 341 | 1.11 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 11:58:08 AM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.17 | -0.06 | -26.09% | 0.03 | 1 | 403 | 0.82 | -0.03 | 0.07 | 0.00 | 5/8/2026 | 5/8/2026 11:58:08 AM EST |
| 6.00 | 0.25 | 0.55 | 0.40 | 0.44 | -0.01 | -2.23% | 0.07 | 1 | 671 | 0.89 | -0.16 | 0.10 | 0.00 | 5/8/2026 | 5/8/2026 11:58:08 AM EST |
| 7.00 | 0.50 | 0.90 | 0.70 | 0.90 | 0.00 | 0.00% | 0.10 | 0 | 1,434 | 0.88 | -0.31 | 0.12 | -0.01 | 5/7/2026 | 5/8/2026 11:58:08 AM EST |
| 8.00 | 0.50 | 1.80 | 1.15 | 1.25 | -0.15 | -10.72% | 0.14 | 50 | 2,075 | 0.90 | -0.45 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 11:58:08 AM EST |
| 9.00 | 1.45 | 2.40 | 1.93 | 2.00 | -0.05 | -2.44% | 0.21 | 1 | 24 | 0.82 | -0.58 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 11:58:08 AM EST |
| 10.00 | 1.55 | 3.20 | 2.38 | 4.00 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.92 | -0.68 | 0.12 | -0.01 | 4/20/2026 | 5/8/2026 11:58:08 AM EST |
| 11.00 | 2.35 | 4.20 | 3.28 | 5.80 | 0.00 | 0.00% | 0.30 | 0 | 901 | 0.93 | -0.76 | 0.10 | -0.01 | 4/15/2026 | 5/8/2026 11:58:08 AM EST |
| 12.00 | 3.20 | 5.10 | 4.15 | 4.70 | 0.00 | 0.00% | 0.35 | 0 | 16 | 1.51 | -0.82 | 0.08 | -0.01 | 5/7/2026 | 5/8/2026 11:58:08 AM EST |
| 13.00 | 4.10 | 6.00 | 5.05 | 8.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.64 | -0.87 | 0.07 | 0.00 | 3/31/2026 | 5/8/2026 11:58:08 AM EST |
| 14.00 | 5.50 | 7.00 | 6.25 | % | 0.45 | 0 | 0 | 1.67 | -0.89 | 0.06 | 0.00 | 5/8/2026 11:58:08 AM EST | |||
| 15.00 | 6.50 | 7.90 | 7.20 | % | 0.48 | 0 | 0 | 1.69 | -0.92 | 0.04 | 0.00 | 5/8/2026 11:58:08 AM EST |