Options Chain for RUMBLE INC COM CL A (RUM) - $7.93 as of 10/8/2025 4:36:07 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 | 3.10 | 7.20 | 5.15 | % | 1.72 | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 3.50 | 2.65 | 6.70 | 4.68 | % | 1.34 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 4.00 | 2.15 | 6.20 | 4.18 | % | 1.04 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 4.50 | 1.65 | 5.70 | 3.68 | % | 0.82 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 5.00 | 1.15 | 5.20 | 3.18 | % | 0.64 | 0 | 0 | 4.46 | 0.99 | 0.02 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 5.50 | 2.50 | 2.95 | 2.73 | 2.50 | 0.00 | 0.00% | 0.50 | 0 | 20 | 1.41 | 0.97 | 0.04 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 6.00 | 1.95 | 2.35 | 2.15 | 2.20 | +0.10 | +4.77% | 0.36 | 1 | 2 | 0.92 | 0.93 | 0.07 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 6.50 | 1.55 | 1.90 | 1.73 | 2.03 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.98 | 0.87 | 0.11 | -0.01 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 7.00 | 1.00 | 1.55 | 1.28 | 1.46 | -0.19 | -11.52% | 0.18 | 1 | 10 | 1.37 | 0.79 | 0.15 | -0.01 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 1.20 | 0.60 | 1.17 | % | 0.08 | 1 | 0 | 0.80 | 0.70 | 0.19 | -0.01 | 10/8/2025 | 10/8/2025 3:59:57 PM EST | |
| 8.00 | 0.80 | 0.95 | 0.88 | 0.83 | -0.17 | -17.00% | 0.11 | 27 | 44 | 0.73 | 0.60 | 0.20 | -0.01 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 8.50 | 0.60 | 0.75 | 0.68 | 0.63 | -0.25 | -28.41% | 0.08 | 2 | 20 | 0.76 | 0.50 | 0.20 | -0.01 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 9.00 | 0.45 | 0.60 | 0.53 | 0.57 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.78 | 0.41 | 0.19 | -0.01 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 9.50 | 0.35 | 0.50 | 0.43 | 0.47 | +0.07 | +17.50% | 0.05 | 1 | 53 | 0.82 | 0.34 | 0.17 | -0.01 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.04 | -11.77% | 0.03 | 5 | 10 | 0.83 | 0.28 | 0.15 | -0.01 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.35 | 0.18 | 0.27 | -0.10 | -27.03% | 0.02 | 11 | 60 | 0.98 | 0.23 | 0.13 | -0.01 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.01 | 0.19 | 0.12 | -0.01 | 10/8/2025 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.10 | 0.13 | 0.10 | -0.01 | 10/8/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.11 | 0.10 | 0.08 | -0.01 | 10/8/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.18 | 0.07 | 0.06 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.17 | 0.06 | 0.05 | 0.00 | 10/3/2025 | 10/8/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 0 | 2.63 | 0.03 | 0.03 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 3.59 | 0.01 | 0.01 | 0.00 | 10/8/2025 3:59:57 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 | 1.90 | 0.95 | % | 0.32 | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 3.50 | 0.00 | 1.45 | 0.73 | % | 0.21 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 1.45 | 0.73 | % | 0.18 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 4.50 | 0.00 | 1.45 | 0.73 | % | 0.16 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 1.45 | 0.73 | % | 0.15 | 0 | 0 | 3.55 | -0.01 | 0.02 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.99 | -0.03 | 0.04 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.09 | +150.00% | 0.01 | 2 | 8 | 0.93 | -0.07 | 0.07 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.83 | -0.13 | 0.11 | -0.01 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.85 | -0.21 | 0.15 | -0.01 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 7.50 | 0.35 | 0.45 | 0.40 | 0.41 | -0.09 | -18.00% | 0.05 | 10 | 19 | 0.71 | -0.30 | 0.19 | -0.01 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 8.00 | 0.60 | 0.75 | 0.68 | 0.64 | -0.10 | -13.52% | 0.09 | 4 | 7 | 0.77 | -0.40 | 0.20 | -0.01 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 8.50 | 0.90 | 1.05 | 0.98 | 1.05 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.79 | -0.50 | 0.20 | -0.01 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 9.00 | 1.25 | 1.40 | 1.33 | % | 0.15 | 0 | 0 | 0.82 | -0.59 | 0.19 | -0.01 | 10/8/2025 3:59:57 PM EST | |||
| 9.50 | 1.65 | 1.80 | 1.73 | % | 0.18 | 0 | 0 | 0.93 | -0.66 | 0.17 | -0.01 | 10/8/2025 3:59:57 PM EST | |||
| 10.00 | 2.00 | 2.20 | 2.10 | % | 0.21 | 0 | 0 | 0.82 | -0.72 | 0.15 | -0.01 | 10/8/2025 3:59:57 PM EST | |||
| 10.50 | 2.45 | 2.65 | 2.55 | % | 0.24 | 0 | 0 | 0.88 | -0.77 | 0.13 | -0.01 | 10/8/2025 3:59:57 PM EST | |||
| 11.00 | 2.85 | 3.20 | 3.03 | 3.00 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.90 | -0.81 | 0.12 | -0.01 | 10/3/2025 | 10/8/2025 3:59:57 PM EST |
| 11.50 | 1.95 | 4.30 | 3.13 | % | 0.27 | 0 | 0 | 3.16 | -0.87 | 0.10 | -0.01 | 10/8/2025 3:59:57 PM EST | |||
| 12.00 | 1.95 | 5.10 | 3.53 | % | 0.29 | 0 | 0 | 3.25 | -0.90 | 0.08 | -0.01 | 10/8/2025 3:59:57 PM EST | |||
| 12.50 | 2.45 | 5.70 | 4.08 | % | 0.33 | 0 | 0 | 3.35 | -0.93 | 0.06 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 13.00 | 2.95 | 7.00 | 4.98 | % | 0.38 | 0 | 0 | 3.33 | -0.94 | 0.05 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 14.00 | 3.90 | 6.10 | 5.00 | % | 0.36 | 0 | 0 | 1.49 | -0.97 | 0.03 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 15.00 | 4.90 | 9.00 | 6.95 | % | 0.46 | 0 | 0 | 3.63 | -0.99 | 0.01 | 0.00 | 10/8/2025 3:59:57 PM EST |