Friday, 3/6/2026 4:53 PM ET — 20 min. delayed
Look! There's potential to make 19.6% in only 48 days!
| MAR Expiring 3/6/2026 EXPIRED days left |
| Strike |
Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
| 4.5 |
0.30 |
0.60 |
0.41 |
101 |
25 |
6.5% |
-2.4% |
| 5.0 |
- |
0.10 |
- |
137 |
13 |
- |
- |
| MAR Expiring 3/13/2026 6 days left |
| Strike |
Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
| 4.5 |
0.30 |
0.80 |
0.43 |
16 |
1 |
6.5% |
-2.4% |
| 5.0 |
0.10 |
0.25 |
0.10 |
516 |
5 |
2.1% |
4.0% |
| MAR Expiring 3/20/2026 13 days left |
| Strike |
Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
| 4.5 |
0.45 |
0.65 |
0.47 |
30 |
0 |
10.1% |
0.9% |
| 5.0 |
0.20 |
0.30 |
0.16 |
175 |
70 |
4.2% |
6.2% |
| MAR Expiring 3/27/2026 20 days left |
| Strike |
Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
| 4.5 |
0.50 |
0.70 |
0.50 |
227 |
3 |
11.3% |
2.0% |
| 5.0 |
0.25 |
0.35 |
0.21 |
186 |
80 |
5.4% |
7.3% |
| APR Expiring 4/2/2026 26 days left |
| Strike |
Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
| 4.5 |
0.50 |
0.75 |
0.53 |
4 |
0 |
11.3% |
2.0% |
| 5.0 |
0.25 |
0.40 |
0.24 |
218 |
5 |
5.4% |
7.3% |
| APR Expiring 4/10/2026 34 days left |
| Strike |
Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
| 4.5 |
0.55 |
0.80 |
0.56 |
1 |
0 |
12.6% |
3.2% |
| 5.0 |
0.30 |
0.50 |
0.28 |
0 |
1 |
6.5% |
8.5% |
| APR Expiring 4/17/2026 41 days left |
| Strike |
Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
| 4.0 |
0.90 |
1.20 |
0.97 |
18 |
93 |
22.4% |
-0.2% |
| 5.0 |
0.40 |
0.50 |
0.32 |
190 |
581 |
8.9% |
10.9% |
| APR Expiring 4/24/2026 48 days left |
| Strike |
Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
| 4.5 |
0.40 |
2.35 |
0.62 |
0 |
0 |
8.9% |
-0.2% |
| 5.0 |
- |
0.60 |
- |
356 |
0 |
- |
- |
| JUL Expiring 7/17/2026 132 days left |
| Strike |
Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
| 4.0 |
1.20 |
1.40 |
1.16 |
116 |
17 |
32.3% |
7.8% |
| 5.0 |
0.70 |
0.90 |
0.61 |
163 |
101 |
16.6% |
18.8% |
| OCT Expiring 10/16/2026 223 days left |
| Strike |
Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
| 4.0 |
1.25 |
1.85 |
1.32 |
0 |
0 |
34.2% |
9.3% |
| 5.0 |
0.95 |
1.15 |
0.81 |
1 |
0 |
24.0% |
26.3% |
| JAN Expiring 1/15/2027 314 days left |
| Strike |
Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
| 4.0 |
1.55 |
1.75 |
1.46 |
14 |
1086 |
46.1% |
19.0% |
| 5.0 |
1.00 |
1.40 |
0.97 |
303 |
1629 |
25.6% |
27.9% |
| JAN Expiring 1/21/2028 685 days left |
| Strike |
Opt. Bid |
Opt. Ask |
Black Sch. |
Opt. Vol. |
Open Int. |
If Not Asgnd |
If Asgnd |
| 4.0 |
1.75 |
2.40 |
1.88 |
1 |
64 |
55.4% |
26.6% |
| 5.0 |
1.75 |
2.10 |
1.46 |
74 |
1015 |
55.4% |
58.2% |
Understanding the RUM Covered Call Option Chain
This option chain displays covered call opportunities for Rumble Inc. (RUM) at strike prices near the current stock price. Covered calls are one of the most popular option income strategies, allowing investors who own shares to sell call options and collect premium income.
How to Read This Option Chain
- Strike Price: The price at which you agree to sell your shares if the option is exercised.
- Option Bid / Ask: The current market price to sell (bid) or buy (ask) the call option contract.
- Black-Scholes: The theoretical fair value of the option based on the Black-Scholes pricing model.
- If Not Assigned: Your percentage return if the stock stays below the strike price and you keep your shares plus the premium.
- If Assigned: Your total percentage return if the stock rises above the strike and your shares are called away.
Why Use Covered Calls on RUM?
Selling covered calls on RUM generates immediate cash income from the option premium. This premium provides downside protection if the stock drops, and if the stock stays flat or rises modestly, you keep both the premium and your shares. PowerOptions analyzes over 1,900,000 options across 5,900+ stocks to help you find the highest-return covered call opportunities.
Get the Full Option Chain
This is a limited view showing strikes near the current price. Start a free 14-day trial to access the complete option chain with all strike prices, put options, real-time quotes, advanced analytics, and PowerOptions' patented SmartSearchXL® technology.
RUM Option Chain — RUM Covered Call Quotes — RUM Option Analysis
