Options Chain for RUMBLE INC COM CL A (RUM) - $6.95 as of 12/26/2025 3:41:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.20 | 6.70 | 5.45 | % | 5.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 2.00 | 3.20 | 6.50 | 4.85 | % | 2.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 3.00 | 2.30 | 5.50 | 3.90 | % | 1.30 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 4.00 | 2.10 | 3.20 | 2.65 | % | 0.66 | 0 | 0 | 1.87 | 0.97 | 0.03 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 5.00 | 0.60 | 2.25 | 1.43 | % | 0.29 | 0 | 0 | 1.37 | 0.88 | 0.11 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 6.00 | 0.65 | 1.25 | 0.95 | 1.35 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.94 | 0.69 | 0.20 | -0.01 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 7.00 | 0.50 | 0.65 | 0.58 | 0.65 | -0.01 | -1.52% | 0.08 | 42 | 55 | 0.70 | 0.47 | 0.22 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.10 | -25.00% | 0.04 | 149 | 17 | 0.76 | 0.31 | 0.18 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.06 | +31.58% | 0.03 | 2,527 | 37 | 0.85 | 0.19 | 0.14 | 0.00 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.14 | +0.02 | +16.67% | 0.01 | 50 | 180 | 1.00 | 0.12 | 0.10 | 0.00 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.03 | -27.28% | 0.01 | 2,236 | 2 | 0.83 | 0.08 | 0.07 | 0.00 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 12.00 | 0.05 | 0.30 | 0.18 | 0.08 | +0.03 | +60.00% | 0.01 | 62 | 9 | 1.11 | 0.04 | 0.04 | 0.00 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.09 | 0.02 | 0.03 | 0.00 | 12/22/2025 | 12/26/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.87 | -0.03 | 0.03 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | 0.09 | +0.03 | +50.00% | 0.05 | 5 | 10 | 0.67 | -0.12 | 0.11 | 0.00 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 6.00 | 0.30 | 0.40 | 0.35 | 0.30 | +0.03 | +11.12% | 0.06 | 31 | 5 | 0.62 | -0.31 | 0.20 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 7.00 | 0.70 | 1.20 | 0.95 | 0.88 | +0.08 | +10.00% | 0.14 | 8 | 103 | 0.71 | -0.53 | 0.22 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 8.00 | 1.40 | 2.05 | 1.73 | 1.50 | 0.00 | 0.00% | 0.22 | 0 | 101 | 0.74 | -0.69 | 0.18 | -0.01 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 9.00 | 2.25 | 2.95 | 2.60 | 2.37 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.24 | -0.81 | 0.14 | 0.00 | 12/19/2025 | 12/26/2025 4:00:03 PM EST |
| 10.00 | 3.10 | 3.90 | 3.50 | 3.10 | 0.00 | 0.00% | 0.35 | 0 | 94 | 1.41 | -0.88 | 0.10 | 0.00 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 11.00 | 3.90 | 4.60 | 4.25 | % | 0.39 | 0 | 0 | 1.17 | -0.92 | 0.07 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 12.00 | 4.90 | 7.40 | 6.15 | % | 0.51 | 0 | 0 | 3.18 | -0.96 | 0.04 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 13.00 | 5.80 | 7.00 | 6.40 | % | 0.49 | 0 | 0 | 1.94 | -0.98 | 0.03 | 0.00 | 12/26/2025 4:00:03 PM EST |