Options Chain for RUMBLE INC COM CL A (RUM) - $5.10 as of 4/10/2026 5:16:41 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 | 3.70 | 4.20 | 3.95 | 4.15 | 0.00 | 0.00% | 3.95 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 1.50 | 3.20 | 3.70 | 3.45 | % | 2.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 2.00 | 2.75 | 3.20 | 2.98 | % | 1.49 | 0 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 2.50 | 2.10 | 2.80 | 2.45 | 2.35 | -0.25 | -9.62% | 0.98 | 1 | 1 | 6.53 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 3.00 | 1.65 | 2.20 | 1.93 | 1.91 | -0.12 | -5.92% | 0.64 | 1 | 4 | 6.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 3.50 | 1.05 | 1.70 | 1.38 | % | 0.39 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 4.00 | 0.90 | 1.20 | 1.05 | 0.95 | -0.06 | -5.95% | 0.26 | 1 | 93 | 2.23 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 4.50 | 0.30 | 0.65 | 0.48 | 0.55 | 0.00 | 0.00% | 0.11 | 0 | 23 | 1.94 | 0.89 | 0.57 | -0.01 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.03 | +17.65% | 0.04 | 30 | 1,512 | 0.73 | 0.45 | 1.02 | -0.02 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 8 | 1,142 | 1.03 | 0.12 | 0.46 | -0.01 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,082 | 1.52 | 0.02 | 0.11 | 0.00 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.93 | 0.00 | 0.02 | 0.00 | 4/6/2026 | 4/13/2026 9:59:03 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,784 | 2.28 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:03 AM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,223 | 3.41 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:59:03 AM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,486 | 3.39 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:03 AM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,539 | 3.82 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:03 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 2,652 | 4.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 249 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 232 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 1,026 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 2.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 5.12 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:03 AM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 49 | 3.98 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:03 AM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.13 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:59:03 AM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.29 | -0.11 | 0.57 | -0.01 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.04 | -23.53% | 0.03 | 10 | 805 | 0.76 | -0.55 | 1.02 | -0.02 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 5.50 | 0.40 | 0.75 | 0.58 | 0.51 | 0.00 | 0.00% | 0.11 | 0 | 37 | 1.80 | -0.88 | 0.46 | -0.01 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 6.00 | 0.85 | 1.25 | 1.05 | 1.02 | 0.00 | 0.00% | 0.18 | 0 | 791 | 2.40 | -0.98 | 0.11 | 0.00 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 6.50 | 1.35 | 1.75 | 1.55 | 1.40 | 0.00 | 0.00% | 0.24 | 0 | 43 | 2.89 | -1.00 | 0.02 | 0.00 | 4/9/2026 | 4/13/2026 9:59:03 AM EST |
| 7.00 | 1.85 | 2.20 | 2.03 | 2.06 | 0.00 | 0.00% | 0.29 | 0 | 6,700 | 3.32 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 7.50 | 2.35 | 2.75 | 2.55 | 2.50 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.70 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:03 AM EST |
| 8.00 | 2.85 | 3.30 | 3.08 | 2.93 | 0.00 | 0.00% | 0.39 | 0 | 2,538 | 4.38 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:03 AM EST |
| 8.50 | 3.10 | 4.00 | 3.55 | % | 0.42 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 9.00 | 3.80 | 4.30 | 4.05 | 3.97 | 0.00 | 0.00% | 0.45 | 0 | 2,283 | 4.99 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 9.50 | 4.20 | 4.70 | 4.45 | 4.28 | 0.00 | 0.00% | 0.47 | 0 | 3 | 4.49 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 10.00 | 4.80 | 5.30 | 5.05 | % | 0.51 | 0 | 4,422 | 5.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 11.00 | 5.80 | 6.30 | 6.05 | % | 0.55 | 0 | 1,590 | 5.96 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 12.00 | 6.60 | 7.50 | 7.05 | % | 0.59 | 0 | 10 | 7.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 13.00 | 7.80 | 8.40 | 8.10 | % | 0.62 | 0 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 14.00 | 8.60 | 9.50 | 9.05 | % | 0.65 | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 15.00 | 9.60 | 10.50 | 10.05 | % | 0.67 | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 16.00 | 10.60 | 11.50 | 11.05 | % | 0.69 | 0 | 0 | 8.36 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST |