Options Chain for RUMBLE INC COM CL A (RUM) - $7.05 as of 10/28/2025 8:54:28 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 | 2.05 | 5.80 | 3.93 | % | 1.31 | 0 | 0 | 9.93 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 3.50 | 1.55 | 5.70 | 3.63 | % | 1.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 4.00 | 1.05 | 5.00 | 3.03 | % | 0.76 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 4.50 | 0.55 | 4.70 | 2.63 | % | 0.58 | 0 | 0 | 7.37 | 1.00 | 0.01 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 5.00 | 0.80 | 3.80 | 2.30 | % | 0.46 | 0 | 0 | 5.42 | 0.99 | 0.02 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 5.50 | 0.30 | 3.60 | 1.95 | 2.50 | 0.00 | 0.00% | 0.35 | 0 | 20 | 5.38 | 0.96 | 0.08 | -0.01 | 10/7/2025 | 10/28/2025 3:59:56 PM EST |
| 6.00 | 0.70 | 3.30 | 2.00 | 1.75 | 0.00 | 0.00% | 0.33 | 0 | 12 | 5.10 | 0.89 | 0.18 | -0.01 | 10/16/2025 | 10/28/2025 3:59:56 PM EST |
| 6.50 | 0.60 | 0.90 | 0.75 | 0.75 | -0.15 | -16.67% | 0.12 | 3 | 21 | 0.93 | 0.75 | 0.30 | -0.01 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 7.00 | 0.10 | 0.50 | 0.30 | 0.66 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.73 | 0.58 | 0.37 | -0.01 | 10/27/2025 | 10/28/2025 3:59:56 PM EST |
| 7.50 | 0.20 | 0.30 | 0.25 | 0.26 | -0.14 | -35.00% | 0.03 | 1,090 | 35 | 0.66 | 0.40 | 0.35 | -0.01 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.23 | 0.00 | 0.00% | 0.02 | 1,148 | 301 | 0.76 | 0.27 | 0.28 | -0.01 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 8.50 | 0.05 | 0.15 | 0.10 | 0.12 | -0.03 | -20.00% | 0.01 | 3 | 193 | 0.77 | 0.18 | 0.21 | -0.01 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 8 | 153 | 0.93 | 0.11 | 0.15 | -0.01 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.22 | 0.05 | 0.09 | 0.00 | 10/27/2025 | 10/28/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.11 | 1 | 28 | 4.90 | 0.02 | 0.04 | 0.00 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.33 | 0.01 | 0.03 | 0.00 | 10/21/2025 | 10/28/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.01 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 5.71 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/28/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 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 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 3.50 | 0.00 | 2.15 | 1.08 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 8.64 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.01 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.05 | % | 0.22 | 1 | 0 | 6.53 | -0.01 | 0.02 | 0.00 | 10/28/2025 | 10/28/2025 3:59:56 PM EST | |
| 5.50 | 0.00 | 2.15 | 1.08 | % | 0.20 | 0 | 0 | 5.72 | -0.04 | 0.08 | -0.01 | 10/28/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.01 | -8.34% | 0.02 | 19 | 13 | 1.07 | -0.11 | 0.18 | -0.01 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 6.50 | 0.10 | 0.25 | 0.18 | 0.20 | +0.04 | +25.00% | 0.03 | 1 | 27 | 0.70 | -0.25 | 0.30 | -0.01 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 7.00 | 0.15 | 0.45 | 0.30 | 0.40 | +0.03 | +8.11% | 0.04 | 38 | 94 | 0.58 | -0.42 | 0.37 | -0.01 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 7.50 | 0.40 | 0.75 | 0.58 | 0.69 | +0.10 | +16.95% | 0.08 | 149 | 116 | 0.85 | -0.60 | 0.35 | -0.01 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 8.00 | 0.75 | 1.20 | 0.98 | 1.15 | +0.15 | +15.00% | 0.12 | 7 | 32 | 1.03 | -0.73 | 0.28 | -0.01 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 8.50 | 1.20 | 3.30 | 2.25 | 1.05 | 0.00 | 0.00% | 0.26 | 0 | 3 | 3.96 | -0.82 | 0.21 | -0.01 | 10/7/2025 | 10/28/2025 3:59:56 PM EST |
| 9.00 | 0.80 | 3.50 | 2.15 | 2.05 | 0.00 | 0.00% | 0.24 | 0 | 4 | 3.67 | -0.89 | 0.15 | -0.01 | 10/23/2025 | 10/28/2025 3:59:56 PM EST |
| 9.50 | 0.90 | 3.70 | 2.30 | % | 0.24 | 0 | 0 | 3.37 | -0.95 | 0.09 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 10.00 | 1.55 | 4.30 | 2.93 | % | 0.29 | 0 | 0 | 3.72 | -0.98 | 0.04 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 10.50 | 1.40 | 4.80 | 3.10 | % | 0.30 | 0 | 0 | 3.88 | -0.99 | 0.03 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 11.00 | 1.90 | 5.90 | 3.90 | 3.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.03 | -1.00 | 0.01 | 0.00 | 10/9/2025 | 10/28/2025 3:59:56 PM EST |
| 11.50 | 2.40 | 6.50 | 4.45 | % | 0.39 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 12.00 | 3.20 | 6.50 | 4.85 | % | 0.40 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 12.50 | 3.40 | 7.40 | 5.40 | % | 0.43 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 13.00 | 3.90 | 7.50 | 5.70 | % | 0.44 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 14.00 | 4.90 | 8.50 | 6.70 | % | 0.48 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 15.00 | 5.90 | 9.50 | 7.70 | % | 0.51 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST |