Options Chain for RUMBLE INC COM CL A (RUM) - $6.64 as of 1/9/2026 6:46:21 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 | 4.40 | 6.40 | 5.40 | 5.00 | 0.00 | 0.00% | 5.40 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:55 PM EST |
| 2.00 | 4.00 | 5.10 | 4.55 | 5.00 | 0.00 | 0.00% | 2.27 | 0 | 17 | 9.73 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 3:59:55 PM EST |
| 2.50 | 3.80 | 5.00 | 4.40 | % | 1.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 3.00 | 3.50 | 3.80 | 3.65 | 3.31 | 0.00 | 0.00% | 1.22 | 0 | 204 | 4.30 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:55 PM EST |
| 3.50 | 2.70 | 4.00 | 3.35 | % | 0.96 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 4.00 | 2.10 | 2.90 | 2.50 | 2.83 | 0.00 | 0.00% | 0.62 | 0 | 113 | 3.79 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:55 PM EST |
| 4.50 | 1.70 | 2.75 | 2.23 | 2.12 | 0.00 | 0.00% | 0.50 | 0 | 5 | 4.78 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:55 PM EST |
| 5.00 | 1.30 | 1.85 | 1.58 | 1.75 | +0.19 | +12.18% | 0.32 | 1 | 1,279 | 2.29 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 5.50 | 0.70 | 1.80 | 1.25 | 1.38 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 3:59:55 PM EST |
| 6.00 | 0.65 | 0.85 | 0.75 | 0.75 | 0.00 | 0.00% | 0.12 | 15 | 916 | 1.27 | 0.96 | 0.49 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 6.50 | 0.30 | 0.50 | 0.40 | 0.34 | +0.04 | +13.34% | 0.06 | 210 | 304 | 0.87 | 0.65 | 0.72 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.02 | -15.39% | 0.02 | 398 | 4,147 | 0.72 | 0.33 | 0.53 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.80 | 0.15 | 0.31 | -0.01 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 19 | 7,529 | 1.07 | 0.06 | 0.15 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 10 | 116 | 1.57 | 0.02 | 0.05 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,116 | 1.51 | 0.01 | 0.02 | 0.00 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.71 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 92 | 8,108 | 1.88 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,634 | 2.20 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,197 | 2.48 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 2.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,873 | 4.19 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/9/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11,537 | 3.16 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/9/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 623 | 4.42 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/9/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,185 | 4.61 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/9/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 5.06 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/9/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/9/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,852 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/9/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/9/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,192 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 1/9/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 799 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/9/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 932 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 3:59:55 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 1/9/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 1/9/2026 3:59:55 PM EST |
| 2.50 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.09 | 0 | 0 | 8.15 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 893 | 6.19 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 0.45 | 0.23 | % | 0.07 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8,857 | 2.41 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/9/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2,093 | 2.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 20 | 1,576 | 0.69 | -0.04 | 0.49 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.11 | -0.09 | -45.00% | 0.01 | 184 | 133 | 0.54 | -0.35 | 0.72 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 7.00 | 0.30 | 0.80 | 0.55 | 0.40 | -0.12 | -23.08% | 0.08 | 139 | 5,613 | 1.54 | -0.67 | 0.53 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 7.50 | 0.65 | 1.35 | 1.00 | 0.83 | -0.32 | -27.83% | 0.13 | 10 | 28 | 2.12 | -0.85 | 0.31 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 8.00 | 1.05 | 1.75 | 1.40 | 1.40 | 0.00 | 0.00% | 0.17 | 0 | 5,529 | 2.19 | -0.94 | 0.15 | -0.01 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 8.50 | 1.30 | 2.35 | 1.83 | 1.90 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.81 | -0.98 | 0.05 | 0.00 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 9.00 | 1.95 | 2.65 | 2.30 | 2.27 | 0.00 | 0.00% | 0.26 | 0 | 1,100 | 2.43 | -0.99 | 0.02 | 0.00 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 9.50 | 2.15 | 3.80 | 2.98 | 2.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 10.00 | 2.95 | 3.70 | 3.33 | 3.70 | 0.00 | 0.00% | 0.33 | 0 | 533 | 3.08 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:55 PM EST |
| 10.50 | 3.30 | 4.20 | 3.75 | 3.64 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 11.00 | 3.80 | 5.10 | 4.45 | 4.47 | 0.00 | 0.00% | 0.40 | 0 | 593 | 0.01 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:55 PM EST |
| 11.50 | 4.20 | 5.80 | 5.00 | % | 0.43 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 12.00 | 4.60 | 6.10 | 5.35 | 5.80 | 0.00 | 0.00% | 0.45 | 0 | 239 | 0.01 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 1/9/2026 3:59:55 PM EST |
| 12.50 | 5.10 | 6.20 | 5.65 | 5.80 | -0.14 | -2.36% | 0.45 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 13.00 | 5.60 | 7.30 | 6.45 | 5.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 1/9/2026 3:59:55 PM EST |
| 14.00 | 6.70 | 8.20 | 7.45 | 6.20 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 1/9/2026 3:59:55 PM EST |
| 15.00 | 7.50 | 10.40 | 8.95 | 6.10 | 0.00 | 0.00% | 0.60 | 0 | 92 | 0.01 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 1/9/2026 3:59:55 PM EST |
| 16.00 | 8.60 | 9.80 | 9.20 | 7.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 1/9/2026 3:59:55 PM EST |
| 17.00 | 9.50 | 11.00 | 10.25 | 9.85 | 0.00 | 0.00% | 0.60 | 0 | 23 | 0.01 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 1/9/2026 3:59:55 PM EST |
| 18.00 | 10.60 | 12.10 | 11.35 | % | 0.63 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 19.00 | 11.60 | 12.90 | 12.25 | 10.60 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 1/9/2026 3:59:55 PM EST |
| 20.00 | 12.60 | 13.90 | 13.25 | 11.50 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 1/9/2026 3:59:55 PM EST |
| 22.00 | 14.60 | 16.30 | 15.45 | 14.60 | 0.00 | 0.00% | 0.70 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 1/9/2026 3:59:55 PM EST |
| 25.00 | 17.50 | 19.80 | 18.65 | % | 0.75 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 27.00 | 19.50 | 22.40 | 20.95 | 18.40 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 1/9/2026 3:59:55 PM EST |
| 30.00 | 22.20 | 25.40 | 23.80 | 20.10 | 0.00 | 0.00% | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 1/9/2026 3:59:55 PM EST |
| 32.00 | 24.50 | 27.40 | 25.95 | 22.00 | 0.00 | 0.00% | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 1/9/2026 3:59:55 PM EST |