Options Chain for RUMBLE INC COM CL A (RUM) - $6.51 as of 11/24/2025 9:38:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 2.45 | 5.90 | 4.18 | 4.03 | +0.53 | +15.15% | 2.09 | 1 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 2.50 | 1.95 | 5.00 | 3.48 | 3.62 | +0.62 | +20.67% | 1.39 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 3.00 | 1.45 | 5.00 | 3.23 | 3.17 | % | 1.08 | 15 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:55 PM EST | |
| 3.50 | 0.95 | 5.00 | 2.98 | 2.77 | % | 0.85 | 15 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:55 PM EST | |
| 4.00 | 0.45 | 4.60 | 2.53 | 2.18 | +0.88 | +67.70% | 0.63 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 4.50 | 0.80 | 4.10 | 2.45 | 1.60 | +0.50 | +45.46% | 0.54 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 5.00 | 0.30 | 3.60 | 1.95 | 1.29 | +0.59 | +84.29% | 0.39 | 4 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 5.50 | 0.70 | 1.15 | 0.93 | 0.92 | +0.62 | +206.67% | 0.17 | 93 | 191 | 1.82 | 1.00 | 0.03 | 0.00 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 6.00 | 0.30 | 0.60 | 0.45 | 0.50 | +0.40 | +400.00% | 0.07 | 284 | 468 | 0.91 | 0.92 | 0.37 | -0.02 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 6.50 | 0.10 | 0.25 | 0.18 | 0.20 | +0.15 | +300.00% | 0.03 | 371 | 94 | 0.63 | 0.56 | 0.92 | -0.03 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.04 | +133.34% | 0.01 | 659 | 1,230 | 0.82 | 0.20 | 0.57 | -0.02 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 11 | 114 | 1.12 | 0.05 | 0.18 | -0.01 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.47 | 0.01 | 0.03 | 0.00 | 11/19/2025 | 11/24/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.06 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.31 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 10 | 2.54 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.76 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/24/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.41 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/24/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.65 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/24/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.05 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:55 PM EST | |
| 2.50 | 0.00 | 2.15 | 1.08 | 0.05 | % | 0.43 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:55 PM EST | |
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:55 PM EST | |||
| 3.50 | 0.00 | 2.15 | 1.08 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:55 PM EST | |||
| 4.50 | 0.00 | 2.15 | 1.08 | 0.06 | +0.03 | +100.00% | 0.24 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.03 | -50.00% | 0.02 | 2 | 144 | 2.73 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.05 | -41.67% | 0.01 | 15 | 77 | 1.75 | 0.00 | 0.03 | 0.00 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.39 | -88.64% | 0.01 | 125 | 187 | 1.13 | -0.08 | 0.37 | -0.02 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 6.50 | 0.10 | 0.65 | 0.38 | 0.20 | -0.85 | -80.96% | 0.06 | 140 | 154 | 0.64 | -0.44 | 0.92 | -0.03 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 7.00 | 0.45 | 0.70 | 0.58 | 0.60 | -0.85 | -58.63% | 0.08 | 269 | 348 | 1.53 | -0.80 | 0.57 | -0.02 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 7.50 | 0.75 | 3.30 | 2.03 | 2.01 | 0.00 | 0.00% | 0.27 | 0 | 19 | 0.00 | -0.95 | 0.18 | -0.01 | 11/21/2025 | 11/24/2025 3:59:55 PM EST |
| 8.00 | 0.25 | 3.80 | 2.03 | 2.56 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.00 | -0.99 | 0.03 | 0.00 | 11/21/2025 | 11/24/2025 3:59:55 PM EST |
| 8.50 | 1.55 | 3.60 | 2.58 | 3.10 | 0.00 | 0.00% | 0.30 | 0 | 3 | 8.32 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:55 PM EST |
| 9.00 | 0.50 | 3.80 | 2.15 | 3.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:55 PM EST |
| 9.50 | 0.95 | 5.00 | 2.98 | 3.49 | +0.16 | +4.81% | 0.31 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 10.00 | 1.45 | 5.00 | 3.23 | 3.88 | % | 0.32 | 1 | 0 | 9.09 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:55 PM EST | |
| 10.50 | 2.30 | 6.10 | 4.20 | 4.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 3:59:55 PM EST |
| 11.00 | 2.80 | 6.60 | 4.70 | 5.02 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 3:59:55 PM EST |
| 11.50 | 4.30 | 7.10 | 5.70 | 5.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 3:59:55 PM EST |
| 12.00 | 3.70 | 7.60 | 5.65 | 5.55 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 3:59:55 PM EST |
| 12.50 | 4.00 | 8.10 | 6.05 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:55 PM EST | |||
| 13.00 | 5.10 | 8.60 | 6.85 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:55 PM EST | |||
| 14.00 | 5.60 | 9.60 | 7.60 | 8.35 | +0.13 | +1.59% | 0.54 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 15.00 | 6.50 | 10.60 | 8.55 | 9.25 | +0.45 | +5.12% | 0.57 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |