Options Chain for RUMBLE INC COM CL A (RUM) - $7.01 as of 12/15/2025 11:43:18 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 2.45 | 6.50 | 4.48 | % | 2.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 2.50 | 1.95 | 6.00 | 3.98 | % | 1.59 | 0 | 0 | 9.63 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 3.00 | 1.45 | 5.50 | 3.48 | % | 1.16 | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 3.50 | 0.95 | 5.10 | 3.03 | % | 0.87 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 4.00 | 0.45 | 4.60 | 2.53 | % | 0.63 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 4.50 | 1.55 | 3.20 | 2.38 | % | 0.53 | 0 | 0 | 2.98 | 0.98 | 0.10 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 5.00 | 1.05 | 2.40 | 1.73 | % | 0.35 | 0 | 0 | 2.11 | 0.89 | 0.16 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 5.50 | 0.75 | 1.30 | 1.03 | % | 0.19 | 0 | 0 | 0.98 | 0.77 | 0.22 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 6.00 | 0.65 | 0.85 | 0.75 | % | 0.12 | 0 | 0 | 0.65 | 0.64 | 0.26 | -0.01 | 12/15/2025 3:59:51 PM EST | |||
| 6.50 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.67 | 0.50 | 0.26 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 7.00 | 0.30 | 0.45 | 0.38 | 0.67 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.70 | 0.39 | 0.24 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 7.50 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.73 | 0.29 | 0.21 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.71 | 0.22 | 0.18 | -0.01 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 8.50 | 0.10 | 0.20 | 0.15 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.78 | 0.16 | 0.14 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.77 | 0.13 | 0.12 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 9.50 | 0.05 | 0.75 | 0.40 | % | 0.04 | 0 | 0 | 1.26 | 0.07 | 0.08 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.88 | 0.04 | 0.05 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.97 | 0.03 | 0.04 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.05 | 0.02 | 0.03 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.12 | 0.01 | 0.02 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.20 | 0.01 | 0.01 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.33 | 0.00 | 0.01 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.01 | -0.02 | 0.10 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 5.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.63 | -0.11 | 0.16 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 5.50 | 0.15 | 0.35 | 0.25 | % | 0.05 | 0 | 0 | 0.68 | -0.23 | 0.22 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 6.00 | 0.35 | 0.50 | 0.43 | 0.37 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.66 | -0.36 | 0.26 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 6.50 | 0.65 | 0.80 | 0.73 | 0.50 | 0.00 | 0.00% | 0.11 | 0 | 150 | 0.70 | -0.50 | 0.26 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 7.00 | 0.95 | 1.15 | 1.05 | 1.00 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.70 | -0.61 | 0.24 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 7.50 | 1.35 | 1.50 | 1.43 | 1.00 | 0.00 | 0.00% | 0.19 | 0 | 100 | 0.70 | -0.71 | 0.21 | -0.01 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 8.00 | 1.75 | 1.95 | 1.85 | 1.90 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.72 | -0.78 | 0.18 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 8.50 | 1.40 | 2.55 | 1.98 | % | 0.23 | 0 | 0 | 1.12 | -0.84 | 0.14 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 9.00 | 1.85 | 3.00 | 2.43 | % | 0.27 | 0 | 0 | 1.17 | -0.87 | 0.12 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 9.50 | 1.10 | 4.90 | 3.00 | % | 0.32 | 0 | 0 | 2.90 | -0.93 | 0.08 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 10.00 | 1.55 | 4.90 | 3.23 | % | 0.32 | 0 | 0 | 2.44 | -0.96 | 0.05 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 10.50 | 2.15 | 5.30 | 3.73 | % | 0.36 | 0 | 0 | 2.42 | -0.97 | 0.04 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 11.00 | 3.00 | 5.80 | 4.40 | % | 0.40 | 0 | 0 | 2.51 | -0.98 | 0.03 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 11.50 | 3.70 | 6.30 | 5.00 | % | 0.43 | 0 | 0 | 2.59 | -0.99 | 0.02 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 12.00 | 3.60 | 6.50 | 5.05 | % | 0.42 | 0 | 0 | 2.32 | -0.99 | 0.01 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 13.00 | 4.90 | 8.40 | 6.65 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 14.00 | 5.60 | 9.50 | 7.55 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST |