Options Chain for RUMBLE INC COM CL A (RUM) - $8.03 as of 10/15/2025 8:00:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.00 | 7.20 | 5.10 | % | 1.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 3.50 | 2.60 | 6.70 | 4.65 | % | 1.33 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 4.00 | 2.10 | 6.20 | 4.15 | % | 1.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 4.50 | 2.05 | 5.60 | 3.83 | % | 0.85 | 0 | 0 | 4.86 | 0.99 | 0.01 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 5.00 | 1.15 | 4.50 | 2.83 | % | 0.57 | 0 | 0 | 3.65 | 0.98 | 0.02 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 5.50 | 0.85 | 4.80 | 2.83 | % | 0.51 | 0 | 0 | 3.78 | 0.95 | 0.05 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 6.00 | 0.25 | 4.40 | 2.33 | % | 0.39 | 0 | 0 | 3.47 | 0.90 | 0.08 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 6.50 | 0.50 | 3.20 | 1.85 | % | 0.28 | 0 | 0 | 2.27 | 0.85 | 0.11 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 7.00 | 0.15 | 2.60 | 1.38 | 1.30 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.86 | 0.78 | 0.14 | -0.01 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 7.50 | 0.90 | 1.30 | 1.10 | % | 0.15 | 0 | 0 | 0.62 | 0.69 | 0.17 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 8.00 | 0.70 | 1.10 | 0.90 | 0.91 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.70 | 0.60 | 0.19 | -0.01 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 8.50 | 0.60 | 0.80 | 0.70 | 0.62 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.72 | 0.50 | 0.19 | -0.01 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 9.00 | 0.25 | 0.85 | 0.55 | % | 0.06 | 0 | 0 | 0.74 | 0.42 | 0.18 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 9.50 | 0.35 | 0.75 | 0.55 | 0.49 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.87 | 0.35 | 0.17 | -0.01 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 10.00 | 0.30 | 0.65 | 0.48 | 0.36 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.91 | 0.29 | 0.15 | -0.01 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 10.50 | 0.25 | 0.55 | 0.40 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.93 | 0.24 | 0.14 | -0.01 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.90 | 0.18 | 0.12 | -0.01 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 11.50 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.85 | 0.17 | 0.11 | -0.01 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.23 | 0.11 | 0.09 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.80 | 0.07 | 0.07 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.06 | 0.05 | 0.05 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.20 | 0.03 | 0.03 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.13 | 0.02 | 0.02 | 0.00 | 10/14/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 3.50 | 0.00 | 1.15 | 0.58 | % | 0.17 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 4.50 | 0.00 | 1.15 | 0.58 | % | 0.13 | 0 | 0 | 3.21 | -0.01 | 0.01 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 2.83 | -0.02 | 0.02 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 10 | 2.23 | -0.05 | 0.05 | -0.01 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.02 | -0.10 | 0.08 | -0.01 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.17 | -0.15 | 0.11 | -0.01 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 7.00 | 0.05 | 0.65 | 0.35 | 0.39 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.74 | -0.22 | 0.14 | -0.01 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 7.50 | 0.45 | 0.55 | 0.50 | 0.49 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.74 | -0.31 | 0.17 | -0.01 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 8.00 | 0.50 | 0.85 | 0.68 | 0.77 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.69 | -0.40 | 0.19 | -0.01 | 10/9/2025 | 10/14/2025 3:59:54 PM EST |
| 8.50 | 0.75 | 1.40 | 1.08 | 1.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.80 | -0.50 | 0.19 | -0.01 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 9.00 | 1.05 | 1.55 | 1.30 | % | 0.14 | 0 | 0 | 0.70 | -0.58 | 0.18 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 9.50 | 1.45 | 2.10 | 1.78 | % | 0.19 | 0 | 0 | 0.78 | -0.65 | 0.17 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 10.00 | 1.00 | 2.70 | 1.85 | % | 0.18 | 0 | 0 | 1.37 | -0.71 | 0.15 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 10.50 | 0.80 | 4.80 | 2.80 | % | 0.27 | 0 | 0 | 2.92 | -0.76 | 0.14 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 11.00 | 2.70 | 4.10 | 3.40 | % | 0.31 | 0 | 0 | 1.95 | -0.82 | 0.12 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 11.50 | 3.20 | 4.10 | 3.65 | % | 0.32 | 0 | 0 | 2.05 | -0.83 | 0.11 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 12.00 | 3.40 | 5.20 | 4.30 | % | 0.36 | 0 | 0 | 2.24 | -0.89 | 0.09 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 12.50 | 2.50 | 6.60 | 4.55 | % | 0.36 | 0 | 0 | 3.13 | -0.93 | 0.07 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 13.00 | 2.95 | 7.10 | 5.03 | % | 0.39 | 0 | 0 | 3.21 | -0.95 | 0.05 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 14.00 | 3.90 | 8.10 | 6.00 | % | 0.43 | 0 | 0 | 3.36 | -0.97 | 0.03 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 15.00 | 4.90 | 9.00 | 6.95 | % | 0.46 | 0 | 0 | 3.41 | -0.98 | 0.02 | 0.00 | 10/14/2025 3:59:54 PM EST |