Options Chain for RUMBLE INC COM CL A (RUM) - $9.47 as of 7/25/2025 8:45:06 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 | 4.90 | 6.60 | 5.75 | % | 1.92 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 4.00 | 4.00 | 5.60 | 4.80 | % | 1.20 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 4.50 | 3.40 | 5.10 | 4.25 | % | 0.94 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 5.00 | 2.80 | 4.60 | 3.70 | % | 0.74 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 5.50 | 2.45 | 4.10 | 3.28 | % | 0.60 | 0 | 0 | 1.33 | 0.99 | 0.02 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 6.00 | 1.65 | 3.70 | 2.68 | % | 0.45 | 0 | 0 | 1.16 | 0.97 | 0.03 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 6.50 | 1.10 | 3.20 | 2.15 | % | 0.33 | 0 | 0 | 1.00 | 0.94 | 0.05 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 7.00 | 0.75 | 2.75 | 1.75 | % | 0.25 | 0 | 0 | 0.93 | 0.90 | 0.07 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 7.50 | 0.85 | 2.30 | 1.58 | % | 0.21 | 0 | 0 | 0.96 | 0.84 | 0.09 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 8.00 | 1.40 | 1.95 | 1.68 | % | 0.21 | 0 | 0 | 0.56 | 0.78 | 0.12 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 8.50 | 1.45 | 1.65 | 1.55 | % | 0.18 | 0 | 0 | 0.82 | 0.70 | 0.13 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 9.00 | 1.20 | 1.35 | 1.28 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.83 | 0.62 | 0.14 | -0.01 | 7/24/2025 | 7/25/2025 3:59:53 PM EST |
| 9.50 | 0.95 | 1.15 | 1.05 | % | 0.11 | 0 | 0 | 0.84 | 0.55 | 0.15 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 10.00 | 0.75 | 0.95 | 0.85 | 0.90 | % | 0.08 | 1 | 0 | 0.84 | 0.48 | 0.15 | -0.01 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 10.50 | 0.60 | 0.80 | 0.70 | 0.65 | % | 0.07 | 5 | 0 | 0.85 | 0.42 | 0.14 | -0.01 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 11.00 | 0.50 | 0.65 | 0.58 | % | 0.05 | 0 | 0 | 0.86 | 0.36 | 0.13 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 11.50 | 0.40 | 0.55 | 0.48 | 0.50 | % | 0.04 | 10 | 0 | 0.88 | 0.31 | 0.12 | -0.01 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 12.00 | 0.35 | 0.50 | 0.43 | % | 0.04 | 0 | 0 | 0.92 | 0.27 | 0.11 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 12.50 | 0.20 | 0.40 | 0.30 | % | 0.02 | 0 | 0 | 0.87 | 0.23 | 0.10 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 13.00 | 0.20 | 0.35 | 0.28 | % | 0.02 | 0 | 0 | 0.91 | 0.20 | 0.09 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 13.50 | 0.15 | 0.30 | 0.23 | 0.50 | % | 0.02 | 2 | 0 | 0.92 | 0.17 | 0.08 | -0.01 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.06 | 0.14 | 0.08 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 15.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 1.01 | 0.10 | 0.06 | -0.01 | 7/25/2025 3:59:53 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 | 1.75 | 0.88 | % | 0.29 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 1.65 | 0.83 | % | 0.21 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 4.50 | 0.00 | 1.20 | 0.60 | % | 0.13 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 5.50 | 0.00 | 1.15 | 0.58 | % | 0.11 | 0 | 0 | 2.28 | -0.01 | 0.02 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 1.05 | 0.53 | % | 0.09 | 0 | 0 | 2.03 | -0.03 | 0.03 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 6.50 | 0.00 | 1.20 | 0.60 | % | 0.09 | 0 | 0 | 1.74 | -0.06 | 0.05 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.90 | -0.10 | 0.07 | 0.00 | 7/24/2025 | 7/25/2025 3:59:53 PM EST |
| 7.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.70 | -0.16 | 0.09 | -0.01 | 7/24/2025 | 7/25/2025 3:59:53 PM EST |
| 8.00 | 0.30 | 0.45 | 0.38 | 0.33 | +0.08 | +32.00% | 0.05 | 5 | 6 | 0.79 | -0.22 | 0.12 | -0.01 | 7/25/2025 | 7/25/2025 3:59:53 PM EST |
| 8.50 | 0.50 | 0.60 | 0.55 | 0.52 | % | 0.06 | 1 | 0 | 0.79 | -0.30 | 0.13 | -0.01 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 9.00 | 0.70 | 0.85 | 0.78 | 0.77 | % | 0.09 | 1 | 0 | 0.80 | -0.38 | 0.14 | -0.01 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 9.50 | 1.00 | 1.15 | 1.08 | % | 0.11 | 0 | 0 | 0.83 | -0.45 | 0.15 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 10.00 | 1.30 | 1.45 | 1.38 | % | 0.14 | 0 | 0 | 0.83 | -0.52 | 0.15 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 10.50 | 1.65 | 1.80 | 1.73 | % | 0.16 | 0 | 0 | 0.85 | -0.58 | 0.14 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 11.00 | 2.00 | 2.20 | 2.10 | % | 0.19 | 0 | 0 | 0.86 | -0.64 | 0.13 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 11.50 | 2.40 | 2.60 | 2.50 | % | 0.22 | 0 | 0 | 0.88 | -0.69 | 0.12 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 12.00 | 2.80 | 3.10 | 2.95 | % | 0.25 | 0 | 0 | 0.92 | -0.73 | 0.11 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 12.50 | 3.20 | 3.50 | 3.35 | % | 0.27 | 0 | 0 | 0.90 | -0.77 | 0.10 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 13.00 | 3.60 | 4.00 | 3.80 | % | 0.29 | 0 | 0 | 0.97 | -0.80 | 0.09 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 13.50 | 4.10 | 4.40 | 4.25 | % | 0.31 | 0 | 0 | 0.89 | -0.83 | 0.08 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 14.00 | 4.60 | 4.90 | 4.75 | % | 0.34 | 0 | 0 | 0.96 | -0.86 | 0.08 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 15.00 | 5.50 | 5.80 | 5.65 | % | 0.38 | 0 | 0 | 0.93 | -0.90 | 0.06 | -0.01 | 7/25/2025 3:59:53 PM EST |