Options Chain for RUMBLE INC COM CL A (RUM) - $7.65 as of 9/15/2025 9:10:56 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 | 6.30 | 7.50 | 6.90 | 7.41 | -0.03 | -0.41% | 6.90 | 14 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 2.00 | 4.20 | 6.40 | 5.30 | 5.68 | % | 2.65 | 26 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 3.00 | 3.70 | 5.60 | 4.65 | 4.65 | % | 1.55 | 12 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 3.50 | 2.80 | 5.20 | 4.00 | % | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 4.00 | 2.30 | 4.70 | 3.50 | % | 0.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 4.50 | 1.80 | 3.80 | 2.80 | % | 0.62 | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 5.00 | 1.60 | 3.20 | 2.40 | 2.35 | 0.00 | 0.00% | 0.48 | 0 | 2 | 6.22 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/15/2025 4:00:01 PM EST |
| 5.50 | 1.20 | 2.70 | 1.95 | % | 0.35 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 6.00 | 1.55 | 2.00 | 1.78 | 1.30 | 0.00 | 0.00% | 0.30 | 0 | 7 | 3.63 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 6.50 | 1.10 | 1.25 | 1.18 | 0.90 | +0.03 | +3.45% | 0.18 | 54 | 12 | 1.30 | 0.98 | 0.17 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 7.00 | 0.70 | 0.75 | 0.73 | 0.72 | +0.32 | +80.00% | 0.10 | 330 | 216 | 1.08 | 0.83 | 0.39 | -0.02 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 7.50 | 0.35 | 0.40 | 0.38 | 0.32 | +0.17 | +113.34% | 0.05 | 823 | 516 | 0.96 | 0.59 | 0.54 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.08 | +114.29% | 0.02 | 9,919 | 816 | 1.00 | 0.35 | 0.45 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 8.50 | 0.05 | 0.10 | 0.08 | 0.06 | +0.05 | +500.00% | 0.01 | 249 | 266 | 1.04 | 0.18 | 0.29 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.07 | +233.34% | 0.01 | 1,767 | 680 | 1.55 | 0.08 | 0.16 | -0.01 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.01 | 33 | 44 | 1.86 | 0.03 | 0.06 | -0.01 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 35 | 2,819 | 1.79 | 0.01 | 0.03 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.02 | 0.00 | 0.01 | 0.00 | 8/27/2025 | 9/15/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 593 | 4.25 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 302 | 3.90 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 173 | 3.42 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 87 | 3.27 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/15/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 107 | 5.03 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/15/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 3.80 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 5.61 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/15/2025 4:00:01 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/15/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.80 | 0.40 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 1.45 | 0.73 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 3.50 | 0.00 | 1.70 | 0.85 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 1.65 | 0.83 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 4.50 | 0.00 | 1.75 | 0.88 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 1.90 | 0.95 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 5.50 | 0.00 | 1.85 | 0.93 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.04 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 125 | 3.98 | -0.02 | 0.17 | 0.00 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 103 | 686 | 0.93 | -0.17 | 0.39 | -0.02 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 7.50 | 0.15 | 0.30 | 0.23 | 0.25 | -0.07 | -21.88% | 0.03 | 75 | 555 | 0.90 | -0.41 | 0.54 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 8.00 | 0.45 | 0.70 | 0.58 | 0.68 | -0.11 | -13.93% | 0.07 | 59 | 303 | 1.09 | -0.65 | 0.45 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 8.50 | 0.85 | 1.10 | 0.98 | 1.00 | -0.30 | -23.08% | 0.12 | 5 | 14 | 1.33 | -0.82 | 0.29 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 9.00 | 1.30 | 1.55 | 1.43 | 1.52 | -0.20 | -11.63% | 0.16 | 2 | 232 | 1.43 | -0.92 | 0.16 | -0.01 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 9.50 | 1.85 | 2.65 | 2.25 | 2.44 | 0.00 | 0.00% | 0.24 | 0 | 40 | 4.25 | -0.97 | 0.06 | -0.01 | 9/5/2025 | 9/15/2025 4:00:01 PM EST |
| 10.00 | 2.35 | 3.00 | 2.68 | 2.75 | 0.00 | 0.00% | 0.27 | 0 | 24 | 4.10 | -0.99 | 0.03 | 0.00 | 9/10/2025 | 9/15/2025 4:00:01 PM EST |
| 10.50 | 2.25 | 4.70 | 3.48 | % | 0.33 | 0 | 0 | 9.59 | -1.00 | 0.01 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 11.00 | 3.30 | 4.40 | 3.85 | 3.95 | 0.00 | 0.00% | 0.35 | 0 | 52 | 9.90 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 4:00:01 PM EST |
| 11.50 | 3.80 | 6.00 | 4.90 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 12.00 | 4.30 | 6.50 | 5.40 | 4.91 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 4:00:01 PM EST |
| 12.50 | 4.80 | 7.00 | 5.90 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 13.00 | 5.30 | 7.50 | 6.40 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 13.50 | 5.80 | 8.00 | 6.90 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 14.00 | 6.30 | 8.50 | 7.40 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 15.00 | 7.30 | 9.40 | 8.35 | 6.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/15/2025 4:00:01 PM EST |
| 16.00 | 8.30 | 10.50 | 9.40 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 17.00 | 9.30 | 11.40 | 10.35 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST |