Options Chain for RUMBLE INC COM CL A (RUM) - $9.08 as of 7/29/2025 2:35:17 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 | 7.60 | 9.00 | 8.30 | % | 8.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 2.00 | 6.70 | 6.90 | 6.80 | % | 3.40 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 3.00 | 5.80 | 5.90 | 5.85 | % | 1.95 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 4.00 | 4.70 | 4.90 | 4.80 | % | 1.20 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 5.00 | 3.70 | 3.90 | 3.80 | % | 0.76 | 0 | 0 | 1.21 | 0.99 | 0.02 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 6.00 | 2.80 | 2.95 | 2.88 | 2.85 | -0.76 | -21.06% | 0.48 | 2 | 2 | 0.89 | 0.93 | 0.06 | 0.00 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 7.00 | 2.00 | 2.15 | 2.08 | 2.02 | -0.18 | -8.19% | 0.30 | 5 | 26 | 0.76 | 0.83 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 8.00 | 1.35 | 1.45 | 1.40 | 1.43 | -0.56 | -28.15% | 0.17 | 17 | 11 | 0.75 | 0.68 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 9.00 | 0.90 | 1.00 | 0.95 | 0.90 | -0.24 | -21.06% | 0.11 | 5 | 58 | 0.76 | 0.52 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 10.00 | 0.60 | 0.65 | 0.63 | 0.60 | -0.18 | -23.08% | 0.06 | 44 | 294 | 0.81 | 0.38 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 11.00 | 0.40 | 0.45 | 0.43 | 0.40 | -0.17 | -29.83% | 0.04 | 31 | 710 | 0.81 | 0.28 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 12.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.13 | -32.50% | 0.02 | 25 | 343 | 0.84 | 0.21 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 212 | 0.87 | 0.16 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 9 | 54 | 0.90 | 0.13 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.94 | 0.10 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.01 | 13 | 118 | 0.98 | 0.08 | 0.04 | 0.00 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.05 | 0.06 | 0.03 | 0.00 | 7/22/2025 | 7/29/2025 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.02 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 6.00 | 0.05 | 0.15 | 0.10 | % | 0.02 | 0 | 0 | 0.77 | -0.07 | 0.06 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 7.00 | 0.20 | 0.30 | 0.25 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.73 | -0.17 | 0.11 | -0.01 | 7/18/2025 | 7/29/2025 12:58:54 PM EST |
| 8.00 | 0.55 | 0.60 | 0.58 | 0.55 | +0.05 | +10.00% | 0.07 | 23 | 42 | 0.73 | -0.32 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 9.00 | 1.05 | 1.15 | 1.10 | 1.20 | +0.24 | +25.00% | 0.12 | 3 | 58 | 0.76 | -0.48 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 10.00 | 1.75 | 1.85 | 1.80 | 1.37 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.79 | -0.62 | 0.15 | -0.01 | 7/23/2025 | 7/29/2025 12:58:54 PM EST |
| 11.00 | 2.55 | 2.65 | 2.60 | 1.96 | 0.00 | 0.00% | 0.24 | 0 | 66 | 0.82 | -0.72 | 0.12 | -0.01 | 7/23/2025 | 7/29/2025 12:58:54 PM EST |
| 12.00 | 3.40 | 3.50 | 3.45 | 2.25 | 0.00 | 0.00% | 0.29 | 0 | 18 | 0.85 | -0.79 | 0.10 | -0.01 | 7/21/2025 | 7/29/2025 12:58:54 PM EST |
| 13.00 | 4.30 | 4.40 | 4.35 | % | 0.33 | 0 | 0 | 0.85 | -0.84 | 0.08 | -0.01 | 7/29/2025 12:58:54 PM EST | |||
| 14.00 | 5.20 | 5.40 | 5.30 | % | 0.38 | 0 | 0 | 0.89 | -0.87 | 0.07 | -0.01 | 7/29/2025 12:58:54 PM EST | |||
| 15.00 | 6.20 | 6.30 | 6.25 | 6.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.05 | -0.90 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 16.00 | 7.10 | 7.30 | 7.20 | % | 0.45 | 0 | 0 | 1.14 | -0.92 | 0.04 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 17.00 | 8.10 | 8.30 | 8.20 | % | 0.48 | 0 | 0 | 1.22 | -0.94 | 0.03 | 0.00 | 7/29/2025 12:58:54 PM EST |