Options Chain for RUMBLE INC COM CL A (RUM) - $8.12 as of 8/12/2025 12:31:08 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 | 6.00 | 7.70 | 6.85 | 7.95 | 0.00 | 0.00% | 6.85 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:59:02 AM EST |
| 2.00 | 5.00 | 6.50 | 5.75 | 6.62 | 0.00 | 0.00% | 2.88 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 11:59:02 AM EST |
| 3.00 | 4.00 | 5.70 | 4.85 | 6.32 | 0.00 | 0.00% | 1.62 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:02 AM EST |
| 3.50 | 4.00 | 5.80 | 4.90 | % | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 4.00 | 3.50 | 4.90 | 4.20 | 4.88 | 0.00 | 0.00% | 1.05 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 4.50 | 3.00 | 5.50 | 4.25 | 4.58 | 0.00 | 0.00% | 0.94 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 5.00 | 2.00 | 3.50 | 2.75 | 3.50 | 0.00 | 0.00% | 0.55 | 0 | 1 | 6.98 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 5.50 | 2.10 | 3.20 | 2.65 | % | 0.48 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 6.00 | 1.65 | 2.40 | 2.03 | 1.90 | -0.35 | -15.56% | 0.34 | 5 | 14 | 4.63 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 6.50 | 1.30 | 1.80 | 1.55 | 1.75 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:02 AM EST |
| 7.00 | 0.85 | 0.95 | 0.90 | 1.00 | -0.15 | -13.05% | 0.13 | 25 | 95 | 1.22 | 0.96 | 0.15 | -0.01 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 7.50 | 0.45 | 0.55 | 0.50 | 0.47 | -0.27 | -36.49% | 0.07 | 21 | 50 | 0.66 | 0.79 | 0.50 | -0.02 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.12 | -34.29% | 0.03 | 203 | 466 | 0.87 | 0.47 | 0.66 | -0.04 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 8.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.11 | -61.12% | 0.01 | 289 | 968 | 0.87 | 0.22 | 0.45 | -0.03 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 158 | 1,741 | 1.12 | 0.08 | 0.22 | -0.02 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 25 | 741 | 1.45 | 0.02 | 0.08 | -0.01 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 9 | 7,407 | 1.74 | 0.00 | 0.02 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,571 | 2.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 2,111 | 2.25 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 694 | 2.48 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 1,945 | 2.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 665 | 3.35 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 135 | 3.92 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.25 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:02 AM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 4.94 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:02 AM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.50 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:02 AM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 4.68 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 5.01 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:02 AM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 3.50 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.28 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 213 | 2.15 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 115 | 2.86 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 133 | 1.17 | -0.04 | 0.15 | -0.01 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.05 | +0.01 | +25.00% | 0.01 | 163 | 650 | 0.79 | -0.21 | 0.50 | -0.02 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 8.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.07 | +30.44% | 0.04 | 142 | 811 | 0.81 | -0.53 | 0.66 | -0.04 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 8.50 | 0.60 | 0.70 | 0.65 | 0.60 | +0.12 | +25.00% | 0.08 | 42 | 415 | 0.90 | -0.78 | 0.45 | -0.03 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 9.00 | 1.05 | 1.15 | 1.10 | 1.12 | +0.17 | +17.90% | 0.12 | 27 | 5,865 | 1.36 | -0.92 | 0.22 | -0.02 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 9.50 | 1.55 | 1.65 | 1.60 | 1.60 | +0.30 | +23.08% | 0.17 | 12 | 91 | 1.39 | -0.98 | 0.08 | -0.01 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 10.00 | 2.05 | 2.15 | 2.10 | 1.85 | 0.00 | 0.00% | 0.21 | 0 | 74 | 1.67 | -1.00 | 0.02 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 10.50 | 2.55 | 2.65 | 2.60 | 2.40 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.93 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:02 AM EST |
| 11.00 | 2.95 | 3.20 | 3.08 | 2.30 | 0.00 | 0.00% | 0.28 | 0 | 52 | 2.93 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 11.50 | 3.40 | 3.70 | 3.55 | 2.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.19 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 12.00 | 3.30 | 4.30 | 3.80 | 3.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:02 AM EST |
| 12.50 | 4.00 | 4.80 | 4.40 | % | 0.35 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 13.00 | 4.70 | 5.30 | 5.00 | % | 0.38 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 13.50 | 5.20 | 5.80 | 5.50 | % | 0.41 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 14.00 | 5.70 | 6.30 | 6.00 | % | 0.43 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 14.50 | 6.00 | 6.80 | 6.40 | % | 0.44 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 15.00 | 6.70 | 7.30 | 7.00 | % | 0.47 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 16.00 | 7.70 | 8.30 | 8.00 | % | 0.50 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 17.00 | 8.70 | 9.30 | 9.00 | % | 0.53 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST |