Options Chain for RUMBLE INC COM CL A (RUM) - $9.58 as of 7/23/2025 6:58:14 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 | 5.60 | 7.10 | 6.35 | % | 2.12 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/23/2025 3:59:55 PM EST | |||
3.50 | 6.00 | 7.40 | 6.70 | % | 1.91 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/23/2025 3:59:55 PM EST | |||
4.00 | 5.60 | 7.00 | 6.30 | % | 1.57 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/23/2025 3:59:55 PM EST | |||
4.50 | 5.10 | 7.00 | 6.05 | % | 1.34 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/23/2025 3:59:55 PM EST | |||
5.00 | 4.50 | 5.20 | 4.85 | % | 0.97 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/23/2025 3:59:55 PM EST | |||
5.50 | 3.80 | 4.70 | 4.25 | % | 0.77 | 0 | 0 | 1.29 | 1.00 | 0.01 | 0.00 | 7/23/2025 3:59:55 PM EST | |||
6.00 | 3.20 | 4.10 | 3.65 | 3.70 | 0.00 | 0.00% | 0.61 | 0 | 20 | 1.13 | 0.98 | 0.02 | 0.00 | 7/18/2025 | 7/23/2025 3:59:55 PM EST |
6.50 | 3.00 | 3.70 | 3.35 | % | 0.52 | 0 | 0 | 1.20 | 0.96 | 0.03 | 0.00 | 7/23/2025 3:59:55 PM EST | |||
7.00 | 2.80 | 3.20 | 3.00 | 2.46 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.04 | 0.94 | 0.05 | 0.00 | 7/11/2025 | 7/23/2025 3:59:55 PM EST |
7.50 | 2.55 | 2.75 | 2.65 | % | 0.35 | 0 | 0 | 0.77 | 0.89 | 0.07 | -0.01 | 7/23/2025 3:59:55 PM EST | |||
8.00 | 2.10 | 2.85 | 2.48 | 2.20 | +0.82 | +59.42% | 0.31 | 30 | 7 | 0.84 | 0.84 | 0.09 | -0.01 | 7/23/2025 | 7/23/2025 3:59:55 PM EST |
8.50 | 1.85 | 2.00 | 1.93 | 2.50 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.85 | 0.77 | 0.11 | -0.01 | 7/21/2025 | 7/23/2025 3:59:55 PM EST |
9.00 | 1.55 | 1.70 | 1.63 | 1.57 | +0.27 | +20.77% | 0.18 | 3 | 30 | 0.87 | 0.70 | 0.13 | -0.01 | 7/23/2025 | 7/23/2025 3:59:55 PM EST |
9.50 | 1.25 | 1.40 | 1.33 | 1.30 | +0.25 | +23.81% | 0.14 | 4 | 70 | 0.85 | 0.63 | 0.14 | -0.01 | 7/23/2025 | 7/23/2025 3:59:55 PM EST |
10.00 | 1.05 | 1.20 | 1.13 | 1.10 | +0.26 | +30.96% | 0.11 | 5 | 670 | 0.89 | 0.56 | 0.14 | -0.01 | 7/23/2025 | 7/23/2025 3:59:55 PM EST |
10.50 | 0.85 | 1.00 | 0.93 | 0.80 | +0.10 | +14.29% | 0.09 | 1 | 29 | 0.89 | 0.49 | 0.14 | -0.02 | 7/23/2025 | 7/23/2025 3:59:55 PM EST |
11.00 | 0.70 | 0.85 | 0.78 | 0.77 | +0.15 | +24.20% | 0.07 | 415 | 172 | 0.91 | 0.43 | 0.13 | -0.02 | 7/23/2025 | 7/23/2025 3:59:55 PM EST |
11.50 | 0.60 | 0.70 | 0.65 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.93 | 0.37 | 0.13 | -0.02 | 7/18/2025 | 7/23/2025 3:59:55 PM EST |
12.00 | 0.50 | 0.60 | 0.55 | 0.40 | +0.03 | +8.11% | 0.05 | 1 | 70 | 0.95 | 0.32 | 0.12 | -0.01 | 7/23/2025 | 7/23/2025 3:59:55 PM EST |
12.50 | 0.40 | 0.55 | 0.48 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.97 | 0.28 | 0.11 | -0.01 | 7/21/2025 | 7/23/2025 3:59:55 PM EST |
13.00 | 0.35 | 0.45 | 0.40 | 0.31 | +0.05 | +19.24% | 0.03 | 2 | 5 | 0.98 | 0.25 | 0.10 | -0.01 | 7/23/2025 | 7/23/2025 3:59:55 PM EST |
13.50 | 0.25 | 0.40 | 0.33 | 0.30 | -0.13 | -30.24% | 0.02 | 11 | 7 | 0.98 | 0.21 | 0.09 | -0.01 | 7/23/2025 | 7/23/2025 3:59:55 PM EST |
14.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.08 | 0.18 | 0.08 | -0.01 | 7/21/2025 | 7/23/2025 3:59:55 PM EST |
15.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.07 | +53.85% | 0.01 | 1 | 28 | 1.02 | 0.14 | 0.07 | -0.01 | 7/23/2025 | 7/23/2025 3:59:55 PM EST |
17.50 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.19 | 0.07 | 0.04 | -0.01 | 7/21/2025 | 7/23/2025 3:59:55 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 | 8.36 | 0.00 | 0.00 | 0.00 | 7/23/2025 3:59:55 PM EST | |||
3.50 | 0.00 | 2.15 | 1.08 | % | 0.31 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 7/23/2025 3:59:55 PM EST | |||
4.00 | 0.00 | 1.55 | 0.78 | % | 0.20 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 7/23/2025 3:59:55 PM EST | |||
4.50 | 0.00 | 1.55 | 0.78 | % | 0.17 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 7/23/2025 3:59:55 PM EST | |||
5.00 | 0.00 | 1.55 | 0.78 | % | 0.16 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 7/23/2025 3:59:55 PM EST | |||
5.50 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 1.77 | 0.00 | 0.01 | 0.00 | 7/23/2025 3:59:55 PM EST | |||
6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 4.13 | -0.02 | 0.02 | 0.00 | 7/23/2025 3:59:55 PM EST | |||
6.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.17 | 0 | 10 | 3.74 | -0.04 | 0.03 | 0.00 | 7/16/2025 | 7/23/2025 3:59:55 PM EST |
7.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.96 | -0.06 | 0.05 | 0.00 | 7/16/2025 | 7/23/2025 3:59:55 PM EST |
7.50 | 0.10 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.81 | -0.11 | 0.07 | -0.01 | 7/16/2025 | 7/23/2025 3:59:55 PM EST |
8.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.69 | -0.16 | 0.09 | -0.01 | 7/21/2025 | 7/23/2025 3:59:55 PM EST |
8.50 | 0.35 | 0.45 | 0.40 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.83 | -0.23 | 0.11 | -0.01 | 7/21/2025 | 7/23/2025 3:59:55 PM EST |
9.00 | 0.55 | 0.65 | 0.60 | 0.62 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.86 | -0.30 | 0.13 | -0.01 | 7/22/2025 | 7/23/2025 3:59:55 PM EST |
9.50 | 0.80 | 0.90 | 0.85 | 0.97 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.88 | -0.37 | 0.14 | -0.01 | 7/22/2025 | 7/23/2025 3:59:55 PM EST |
10.00 | 1.05 | 1.15 | 1.10 | % | 0.11 | 0 | 0 | 0.88 | -0.44 | 0.14 | -0.01 | 7/23/2025 3:59:55 PM EST | |||
10.50 | 1.35 | 1.50 | 1.43 | % | 0.14 | 0 | 0 | 0.90 | -0.51 | 0.14 | -0.02 | 7/23/2025 3:59:55 PM EST | |||
11.00 | 1.70 | 1.85 | 1.78 | % | 0.16 | 0 | 0 | 0.92 | -0.57 | 0.13 | -0.02 | 7/23/2025 3:59:55 PM EST | |||
11.50 | 2.05 | 2.20 | 2.13 | % | 0.19 | 0 | 0 | 0.92 | -0.63 | 0.13 | -0.02 | 7/23/2025 3:59:55 PM EST | |||
12.00 | 2.45 | 2.60 | 2.53 | % | 0.21 | 0 | 0 | 0.94 | -0.68 | 0.12 | -0.01 | 7/23/2025 3:59:55 PM EST | |||
12.50 | 2.90 | 3.10 | 3.00 | % | 0.24 | 0 | 0 | 1.01 | -0.72 | 0.11 | -0.01 | 7/23/2025 3:59:55 PM EST | |||
13.00 | 3.30 | 3.50 | 3.40 | % | 0.26 | 0 | 0 | 0.95 | -0.75 | 0.10 | -0.01 | 7/23/2025 3:59:55 PM EST | |||
13.50 | 3.70 | 3.90 | 3.80 | % | 0.28 | 0 | 0 | 0.97 | -0.79 | 0.09 | -0.01 | 7/23/2025 3:59:55 PM EST | |||
14.00 | 4.10 | 4.40 | 4.25 | % | 0.30 | 0 | 0 | 1.04 | -0.82 | 0.08 | -0.01 | 7/23/2025 3:59:55 PM EST | |||
15.00 | 5.10 | 5.30 | 5.20 | % | 0.35 | 0 | 0 | 1.04 | -0.86 | 0.07 | -0.01 | 7/23/2025 3:59:55 PM EST | |||
17.50 | 7.00 | 7.70 | 7.35 | % | 0.42 | 0 | 0 | 0.78 | -0.93 | 0.04 | -0.01 | 7/23/2025 3:59:55 PM EST |