Options Chain for RUMBLE INC COM CL A (RUM) - $9.46 as of 5/29/2026 3:09:09 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 | 7.70 | 8.40 | 8.05 | 8.05 | 0.00 | 0.00% | 8.05 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:05 PM EST |
| 1.50 | 7.20 | 7.90 | 7.55 | 7.45 | 0.00 | 0.00% | 5.03 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:05 PM EST |
| 2.00 | 6.70 | 7.40 | 7.05 | 6.95 | 0.00 | 0.00% | 3.52 | 0 | 3 | 8.51 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:05 PM EST |
| 2.50 | 6.20 | 6.90 | 6.55 | 6.55 | 0.00 | 0.00% | 2.62 | 0 | 1 | 7.29 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:05 PM EST |
| 3.00 | 5.70 | 6.40 | 6.05 | 6.35 | -0.40 | -5.93% | 2.02 | 1 | 6 | 6.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 3.50 | 5.10 | 6.60 | 5.85 | 6.09 | 0.00 | 0.00% | 1.67 | 0 | 1 | 9.57 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:05 PM EST |
| 4.00 | 4.70 | 5.40 | 5.05 | 5.64 | 0.00 | 0.00% | 1.26 | 0 | 2 | 4.87 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:05 PM EST |
| 4.50 | 4.20 | 5.40 | 4.80 | % | 1.07 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 5.00 | 3.70 | 4.30 | 4.00 | 3.15 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:59:05 PM EST |
| 5.50 | 3.20 | 3.90 | 3.55 | 2.84 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:05 PM EST |
| 6.00 | 2.70 | 3.30 | 3.00 | 3.30 | +0.96 | +41.03% | 0.50 | 2 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 6.50 | 2.25 | 2.80 | 2.53 | % | 0.39 | 0 | 0 | 1.99 | 1.00 | 0.02 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 7.00 | 2.05 | 2.45 | 2.25 | 2.19 | -0.36 | -14.12% | 0.32 | 15 | 179 | 2.23 | 0.97 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 7.50 | 1.65 | 1.75 | 1.70 | 1.79 | -0.31 | -14.77% | 0.23 | 10 | 479 | 0.92 | 0.92 | 0.10 | -0.01 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 8.00 | 1.25 | 1.40 | 1.33 | 1.29 | -0.35 | -21.35% | 0.17 | 46 | 765 | 1.14 | 0.84 | 0.18 | -0.02 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 8.50 | 0.85 | 0.95 | 0.90 | 0.88 | -0.39 | -30.71% | 0.11 | 18 | 340 | 1.06 | 0.73 | 0.25 | -0.03 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 9.00 | 0.55 | 0.65 | 0.60 | 0.50 | -0.30 | -37.50% | 0.07 | 93 | 359 | 1.06 | 0.58 | 0.30 | -0.04 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 9.50 | 0.35 | 0.45 | 0.40 | 0.38 | -0.24 | -38.71% | 0.04 | 14 | 221 | 1.01 | 0.43 | 0.30 | -0.04 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.17 | -40.48% | 0.03 | 27 | 772 | 1.07 | 0.31 | 0.26 | -0.03 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 10.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.10 | -37.04% | 0.02 | 55 | 175 | 1.15 | 0.21 | 0.21 | -0.03 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.09 | -45.00% | 0.01 | 19 | 285 | 1.12 | 0.14 | 0.16 | -0.02 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 11.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.38 | 0.09 | 0.11 | -0.02 | 5/28/2026 | 5/29/2026 2:59:05 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 9 | 135 | 1.26 | 0.05 | 0.08 | -0.01 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.02 | 0.02 | 0.04 | -0.01 | 5/29/2026 2:59:05 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 87 | 1.53 | 0.02 | 0.03 | 0.00 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.72 | 0.01 | 0.01 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.89 | 0.00 | 0.01 | 0.00 | 5/27/2026 | 5/29/2026 2:59:05 PM EST |
| 14.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.30 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:05 PM EST |
| 15.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 16.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 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 | 5/29/2026 2:59:05 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:05 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.03 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.01 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 8.48 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:05 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 4.50 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.02 | 1 | 2 | 6.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 45 | 4.68 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:05 PM EST |
| 5.50 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.12 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:05 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.19 | +0.04 | +26.67% | 0.02 | 1 | 28 | 4.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.60 | 0.00 | 0.02 | 0.00 | 5/28/2026 | 5/29/2026 2:59:05 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,615 | 1.63 | -0.03 | 0.05 | -0.01 | 5/28/2026 | 5/29/2026 2:59:05 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 318 | 1.50 | -0.08 | 0.10 | -0.01 | 5/28/2026 | 5/29/2026 2:59:05 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.11 | +0.01 | +10.00% | 0.02 | 6 | 492 | 1.07 | -0.16 | 0.18 | -0.02 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 8.50 | 0.20 | 0.25 | 0.23 | 0.23 | +0.03 | +15.00% | 0.03 | 86 | 165 | 1.00 | -0.27 | 0.25 | -0.03 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 9.00 | 0.40 | 0.45 | 0.43 | 0.45 | +0.07 | +18.43% | 0.05 | 161 | 85 | 0.96 | -0.42 | 0.30 | -0.04 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 9.50 | 0.65 | 0.80 | 0.73 | 0.70 | +0.08 | +12.91% | 0.08 | 1 | 18 | 1.06 | -0.57 | 0.30 | -0.04 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 10.00 | 1.00 | 1.15 | 1.08 | 0.92 | 0.00 | 0.00% | 0.11 | 0 | 17 | 1.07 | -0.69 | 0.26 | -0.03 | 5/28/2026 | 5/29/2026 2:59:05 PM EST |
| 10.50 | 1.40 | 1.55 | 1.48 | % | 0.14 | 0 | 0 | 1.07 | -0.79 | 0.21 | -0.03 | 5/29/2026 2:59:05 PM EST | |||
| 11.00 | 1.75 | 2.35 | 2.05 | % | 0.19 | 0 | 0 | 2.24 | -0.86 | 0.16 | -0.02 | 5/29/2026 2:59:05 PM EST | |||
| 11.50 | 2.20 | 2.85 | 2.53 | 2.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.48 | -0.91 | 0.11 | -0.02 | 5/26/2026 | 5/29/2026 2:59:05 PM EST |
| 12.00 | 2.70 | 3.30 | 3.00 | % | 0.25 | 0 | 0 | 2.58 | -0.95 | 0.08 | -0.01 | 5/29/2026 2:59:05 PM EST | |||
| 12.50 | 3.10 | 3.80 | 3.45 | 3.45 | % | 0.28 | 1 | 0 | 2.78 | -0.98 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 2:59:05 PM EST | |
| 13.00 | 3.70 | 4.30 | 4.00 | % | 0.31 | 0 | 0 | 2.96 | -0.98 | 0.03 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 13.50 | 4.10 | 4.70 | 4.40 | 4.40 | % | 0.33 | 1 | 0 | 2.88 | -0.99 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 2:59:05 PM EST | |
| 14.00 | 4.60 | 5.40 | 5.00 | % | 0.36 | 0 | 0 | 3.54 | -1.00 | 0.01 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 14.50 | 5.10 | 5.80 | 5.45 | 4.90 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.45 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:05 PM EST |
| 15.00 | 5.50 | 6.50 | 6.00 | % | 0.40 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 15.50 | 6.00 | 6.90 | 6.45 | 6.27 | % | 0.42 | 2 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:05 PM EST | |
| 16.00 | 6.00 | 7.40 | 6.70 | % | 0.42 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 16.50 | 6.50 | 7.90 | 7.20 | % | 0.44 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 17.00 | 6.50 | 9.00 | 7.75 | % | 0.46 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST |