Options Chain for RUMBLE INC COM CL A (RUM) - $8.29 as of 6/5/2026 7:50:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.10 | 5.90 | 4.50 | % | 1.50 | 0 | 0 | 4.80 | 0.99 | 0.01 | 0.00 | 6/5/2026 4:00:03 PM EST | |||
| 4.00 | 2.70 | 4.80 | 3.75 | % | 0.94 | 0 | 0 | 3.39 | 0.96 | 0.03 | 0.00 | 6/5/2026 4:00:03 PM EST | |||
| 5.00 | 1.85 | 3.60 | 2.73 | % | 0.55 | 0 | 0 | 2.30 | 0.88 | 0.06 | -0.01 | 6/5/2026 4:00:03 PM EST | |||
| 6.00 | 1.50 | 2.10 | 1.80 | % | 0.30 | 0 | 0 | 1.11 | 0.79 | 0.09 | -0.01 | 6/5/2026 4:00:03 PM EST | |||
| 7.00 | 1.10 | 1.70 | 1.40 | % | 0.20 | 0 | 0 | 0.98 | 0.67 | 0.12 | -0.01 | 6/5/2026 4:00:03 PM EST | |||
| 8.00 | 0.75 | 1.15 | 0.95 | 1.30 | -0.26 | -16.67% | 0.12 | 5 | 2 | 0.98 | 0.53 | 0.14 | -0.01 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 9.00 | 0.50 | 0.85 | 0.68 | 0.69 | -0.36 | -34.29% | 0.08 | 1 | 17 | 1.02 | 0.41 | 0.13 | -0.01 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 10.00 | 0.40 | 1.00 | 0.70 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 52 | 1.26 | 0.32 | 0.12 | -0.01 | 6/4/2026 | 6/5/2026 4:00:03 PM EST |
| 11.00 | 0.05 | 0.90 | 0.48 | % | 0.04 | 0 | 0 | 1.13 | 0.25 | 0.10 | -0.01 | 6/5/2026 4:00:03 PM EST | |||
| 12.00 | 0.05 | 0.75 | 0.40 | % | 0.03 | 0 | 0 | 1.19 | 0.20 | 0.09 | -0.01 | 6/5/2026 4:00:03 PM EST | |||
| 13.00 | 0.05 | 0.65 | 0.35 | % | 0.03 | 0 | 0 | 1.26 | 0.16 | 0.07 | -0.01 | 6/5/2026 4:00:03 PM EST | |||
| 14.00 | 0.05 | 0.55 | 0.30 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.31 | 0.13 | 0.06 | -0.01 | 6/4/2026 | 6/5/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.92 | 0.07 | 0.04 | 0.00 | 6/5/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.07 | 0.05 | 0.03 | 0.00 | 6/5/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 3.42 | -0.01 | 0.01 | 0.00 | 6/5/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.65 | -0.04 | 0.03 | 0.00 | 6/5/2026 4:00:03 PM EST | |||
| 5.00 | 0.05 | 0.55 | 0.30 | % | 0.06 | 0 | 0 | 1.24 | -0.12 | 0.06 | -0.01 | 6/5/2026 4:00:03 PM EST | |||
| 6.00 | 0.05 | 0.75 | 0.40 | % | 0.07 | 0 | 0 | 0.98 | -0.21 | 0.09 | -0.01 | 6/5/2026 4:00:03 PM EST | |||
| 7.00 | 0.70 | 1.00 | 0.85 | 0.70 | % | 0.12 | 3 | 0 | 1.09 | -0.33 | 0.12 | -0.01 | 6/5/2026 | 6/5/2026 4:00:03 PM EST | |
| 8.00 | 0.85 | 1.65 | 1.25 | % | 0.16 | 0 | 0 | 0.95 | -0.47 | 0.14 | -0.01 | 6/5/2026 4:00:03 PM EST | |||
| 9.00 | 1.75 | 2.40 | 2.08 | % | 0.23 | 0 | 0 | 1.08 | -0.58 | 0.13 | -0.01 | 6/5/2026 4:00:03 PM EST | |||
| 10.00 | 2.10 | 3.30 | 2.70 | % | 0.27 | 0 | 0 | 1.52 | -0.68 | 0.12 | -0.01 | 6/5/2026 4:00:03 PM EST | |||
| 11.00 | 2.85 | 4.60 | 3.73 | % | 0.34 | 0 | 0 | 2.00 | -0.75 | 0.10 | -0.01 | 6/5/2026 4:00:03 PM EST | |||
| 12.00 | 3.70 | 5.60 | 4.65 | % | 0.39 | 0 | 0 | 2.16 | -0.80 | 0.09 | -0.01 | 6/5/2026 4:00:03 PM EST | |||
| 13.00 | 4.70 | 6.50 | 5.60 | % | 0.43 | 0 | 0 | 2.22 | -0.84 | 0.07 | -0.01 | 6/5/2026 4:00:03 PM EST | |||
| 14.00 | 5.60 | 7.40 | 6.50 | % | 0.46 | 0 | 0 | 2.26 | -0.87 | 0.06 | -0.01 | 6/5/2026 4:00:03 PM EST | |||
| 15.00 | 6.50 | 8.30 | 7.40 | % | 0.49 | 0 | 0 | 2.28 | -0.93 | 0.04 | 0.00 | 6/5/2026 4:00:03 PM EST | |||
| 16.00 | 7.40 | 9.50 | 8.45 | % | 0.53 | 0 | 0 | 2.58 | -0.95 | 0.03 | 0.00 | 6/5/2026 4:00:03 PM EST |