Options Chain for RUMBLE INC COM CL A (RUM) - $7.72 as of 8/22/2025 8:35:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 2.70 | 6.80 | 4.75 | % | 1.58 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 3.50 | 2.20 | 6.10 | 4.15 | % | 1.19 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 4.00 | 1.80 | 5.60 | 3.70 | % | 0.93 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 4.50 | 1.20 | 5.30 | 3.25 | % | 0.72 | 0 | 0 | 4.74 | 0.99 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.00 | 2.65 | 2.85 | 2.75 | % | 0.55 | 0 | 0 | 1.02 | 0.98 | 0.03 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.50 | 2.20 | 2.40 | 2.30 | % | 0.42 | 0 | 0 | 0.95 | 0.95 | 0.06 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 6.00 | 1.70 | 1.95 | 1.83 | % | 0.30 | 0 | 0 | 0.85 | 0.90 | 0.10 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 6.50 | 1.35 | 1.55 | 1.45 | % | 0.22 | 0 | 0 | 0.65 | 0.82 | 0.15 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 7.00 | 1.00 | 1.20 | 1.10 | % | 0.16 | 0 | 0 | 0.65 | 0.72 | 0.20 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 7.50 | 0.75 | 0.90 | 0.83 | % | 0.11 | 0 | 0 | 0.67 | 0.61 | 0.22 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 8.00 | 0.55 | 0.70 | 0.63 | % | 0.08 | 0 | 0 | 0.69 | 0.50 | 0.22 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 8.50 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 0.79 | 0.40 | 0.21 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 9.00 | 0.30 | 0.40 | 0.35 | 0.36 | % | 0.04 | 6 | 0 | 0.73 | 0.32 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 9.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.85 | 0.25 | 0.16 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.83 | 0.20 | 0.14 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.92 | 0.15 | 0.12 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.01 | 0.12 | 0.10 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 11.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.01 | 0.09 | 0.08 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.08 | 0.07 | 0.06 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.15 | 0.05 | 0.05 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.12 | 0.04 | 0.04 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.97 | 0.02 | 0.02 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.24 | 0.01 | 0.02 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.01 | 0.00 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 3.50 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 4.50 | 0.00 | 1.15 | 0.58 | % | 0.13 | 0 | 0 | 3.17 | -0.01 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 2.78 | -0.02 | 0.03 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 1.88 | -0.05 | 0.06 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.77 | -0.10 | 0.10 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 6.50 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.74 | -0.18 | 0.15 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 7.00 | 0.25 | 0.45 | 0.35 | % | 0.05 | 0 | 0 | 0.67 | -0.28 | 0.20 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 7.50 | 0.50 | 0.65 | 0.58 | % | 0.08 | 0 | 0 | 0.68 | -0.39 | 0.22 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 8.00 | 0.75 | 0.95 | 0.85 | 1.03 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.68 | -0.50 | 0.22 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 8.50 | 1.10 | 1.30 | 1.20 | 1.20 | % | 0.14 | 2 | 0 | 0.71 | -0.60 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 9.00 | 1.50 | 1.65 | 1.58 | 1.61 | % | 0.18 | 12 | 0 | 0.72 | -0.68 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 9.50 | 1.90 | 2.15 | 2.03 | % | 0.21 | 0 | 0 | 0.77 | -0.75 | 0.16 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 10.00 | 2.35 | 2.60 | 2.48 | % | 0.25 | 0 | 0 | 0.80 | -0.80 | 0.14 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 10.50 | 2.80 | 3.10 | 2.95 | % | 0.28 | 0 | 0 | 0.82 | -0.85 | 0.12 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 11.00 | 3.30 | 3.50 | 3.40 | % | 0.31 | 0 | 0 | 0.84 | -0.88 | 0.10 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 11.50 | 3.70 | 4.00 | 3.85 | % | 0.33 | 0 | 0 | 1.11 | -0.91 | 0.08 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 12.00 | 4.20 | 4.50 | 4.35 | % | 0.36 | 0 | 0 | 1.19 | -0.93 | 0.06 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 12.50 | 4.70 | 5.00 | 4.85 | % | 0.39 | 0 | 0 | 1.26 | -0.95 | 0.05 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 13.00 | 5.20 | 5.50 | 5.35 | % | 0.41 | 0 | 0 | 1.32 | -0.96 | 0.04 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 13.50 | 5.70 | 6.00 | 5.85 | % | 0.43 | 0 | 0 | 1.39 | -0.98 | 0.02 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 14.00 | 6.20 | 6.40 | 6.30 | % | 0.45 | 0 | 0 | 1.27 | -0.99 | 0.02 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 15.00 | 5.70 | 8.90 | 7.30 | % | 0.49 | 0 | 0 | 3.10 | -1.00 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST |