Options Chain for RUMBLE INC COM CL A (RUM) - $6.76 as of 11/26/2025 8:52:54 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 | 4.10 | 7.50 | 5.80 | 6.40 | 0.00 | 0.00% | 5.80 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/26/2025 3:59:54 PM EST |
| 2.00 | 3.10 | 6.50 | 4.80 | 4.00 | 0.00 | 0.00% | 2.40 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:54 PM EST |
| 3.00 | 3.50 | 5.50 | 4.50 | 3.53 | 0.00 | 0.00% | 1.50 | 0 | 300 | 5.91 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 4.00 | 2.70 | 3.00 | 2.85 | 2.90 | +0.20 | +7.41% | 0.71 | 1 | 152 | 1.60 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 5.00 | 1.70 | 2.00 | 1.85 | 1.80 | -0.05 | -2.71% | 0.37 | 10 | 1,746 | 1.09 | 0.92 | 0.12 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 6.00 | 0.90 | 1.20 | 1.05 | 1.10 | +0.10 | +10.00% | 0.18 | 100 | 911 | 0.69 | 0.71 | 0.21 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 7.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.05 | +8.34% | 0.09 | 175 | 4,189 | 0.77 | 0.48 | 0.22 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 8.00 | 0.15 | 0.40 | 0.28 | 0.31 | -0.04 | -11.43% | 0.04 | 34 | 2,005 | 0.79 | 0.31 | 0.18 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.02 | -10.00% | 0.02 | 5 | 2,580 | 0.78 | 0.21 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 0.01 | 633 | 8,216 | 0.85 | 0.14 | 0.10 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,556 | 0.96 | 0.09 | 0.07 | 0.00 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.04 | -40.00% | 0.01 | 5 | 5,226 | 1.03 | 0.06 | 0.05 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,076 | 1.36 | 0.03 | 0.03 | 0.00 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,873 | 1.45 | 0.01 | 0.02 | 0.00 | 11/3/2025 | 11/26/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11,501 | 1.16 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 623 | 1.62 | 0.00 | 0.01 | 0.00 | 11/3/2025 | 11/26/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,185 | 1.70 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.77 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.83 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 46 | 2,889 | 1.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.89 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,198 | 1.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 563 | 1.76 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 799 | 2.07 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 923 | 1.92 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:54 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 42 | 4.69 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/26/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 97 | 3.13 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 11/26/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 893 | 1.33 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8,859 | 1.08 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:54 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.03 | 110 | 1,970 | 0.73 | -0.08 | 0.12 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 6.00 | 0.25 | 0.55 | 0.40 | 0.35 | -0.05 | -12.50% | 0.07 | 5 | 1,553 | 0.72 | -0.29 | 0.21 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 7.00 | 0.70 | 1.25 | 0.98 | 0.85 | -0.05 | -5.56% | 0.14 | 4 | 3,652 | 0.79 | -0.52 | 0.22 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 8.00 | 1.45 | 1.85 | 1.65 | 1.70 | 0.00 | 0.00% | 0.21 | 0 | 776 | 0.74 | -0.69 | 0.18 | -0.01 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 9.00 | 2.30 | 2.70 | 2.50 | 3.66 | 0.00 | 0.00% | 0.28 | 0 | 1,611 | 1.03 | -0.79 | 0.14 | -0.01 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 10.00 | 3.20 | 3.70 | 3.45 | 4.76 | 0.00 | 0.00% | 0.35 | 0 | 630 | 1.22 | -0.86 | 0.10 | 0.00 | 11/18/2025 | 11/26/2025 3:59:54 PM EST |
| 11.00 | 4.10 | 4.60 | 4.35 | 5.00 | 0.00 | 0.00% | 0.40 | 0 | 853 | 1.24 | -0.91 | 0.07 | 0.00 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 12.00 | 5.10 | 5.60 | 5.35 | 5.80 | 0.00 | 0.00% | 0.45 | 0 | 337 | 1.38 | -0.94 | 0.05 | 0.00 | 11/4/2025 | 11/26/2025 3:59:54 PM EST |
| 13.00 | 5.90 | 6.80 | 6.35 | 5.20 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.78 | -0.97 | 0.03 | 0.00 | 8/5/2025 | 11/26/2025 3:59:54 PM EST |
| 14.00 | 6.60 | 8.00 | 7.30 | 6.20 | 0.00 | 0.00% | 0.52 | 0 | 7 | 2.13 | -0.99 | 0.02 | 0.00 | 8/1/2025 | 11/26/2025 3:59:54 PM EST |
| 15.00 | 7.80 | 9.00 | 8.40 | 6.10 | 0.00 | 0.00% | 0.56 | 0 | 99 | 2.24 | -0.99 | 0.01 | 0.00 | 7/23/2025 | 11/26/2025 3:59:54 PM EST |
| 16.00 | 8.60 | 10.00 | 9.30 | 7.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.34 | -1.00 | 0.01 | 0.00 | 7/31/2025 | 11/26/2025 3:59:54 PM EST |
| 17.00 | 9.80 | 10.80 | 10.30 | 9.85 | 0.00 | 0.00% | 0.61 | 0 | 23 | 2.18 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:54 PM EST |
| 18.00 | 10.70 | 11.70 | 11.20 | % | 0.62 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 19.00 | 11.90 | 12.50 | 12.20 | 10.60 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 3:59:54 PM EST |
| 20.00 | 11.50 | 15.30 | 13.40 | 11.50 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 3:59:54 PM EST |
| 22.00 | 14.70 | 15.70 | 15.20 | 14.65 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:54 PM EST |
| 25.00 | 16.50 | 20.30 | 18.40 | % | 0.74 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 27.00 | 18.50 | 22.30 | 20.40 | 18.40 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 11/26/2025 3:59:54 PM EST |
| 30.00 | 21.70 | 25.30 | 23.50 | 20.10 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 11/26/2025 3:59:54 PM EST |
| 32.00 | 23.60 | 27.30 | 25.45 | 22.00 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 11/26/2025 3:59:54 PM EST |