Options Chain for RUMBLE INC COM CL A (RUM) - $9.16 as of 7/1/2025 9:35:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.70 | 6.20 | 6.25 | +0.49 | +8.51% | 1 | 1 | 9.34 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 3.50 | 5.50 | 5.70 | % | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 4.00 | 5.00 | 5.30 | % | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 4.50 | 4.50 | 4.80 | % | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 5.00 | 4.00 | 4.30 | % | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 5.50 | 3.50 | 3.80 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 6.00 | 3.00 | 3.30 | 2.99 | 0.00 | 0.00% | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 3:59:59 PM EST |
| 6.50 | 2.60 | 2.75 | 2.44 | 0.00 | 0.00% | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 3:59:59 PM EST |
| 7.00 | 2.10 | 2.25 | 2.38 | -0.02 | -0.84% | 1 | 5 | 2.87 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 7.50 | 1.60 | 1.75 | 1.86 | +0.01 | +0.55% | 2 | 4 | 2.31 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 8.00 | 1.05 | 1.25 | 0.90 | -0.10 | -10.00% | 40 | 70 | 1.77 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 8.50 | 0.05 | 0.85 | 0.82 | +0.17 | +26.16% | 16 | 64 | 1.22 | 0.92 | 0.32 | -0.01 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | -0.05 | -14.29% | 68 | 498 | 0.81 | 0.63 | 0.70 | -0.04 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.15 | 0.07 | -0.03 | -30.00% | 335 | 846 | 0.74 | 0.28 | 0.64 | -0.05 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 121 | 1,375 | 1.29 | 0.08 | 0.31 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 106 | 1.72 | 0.02 | 0.09 | 0.00 | 6/27/2025 | 7/1/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.74 | 0.00 | 0.02 | 0.00 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 260 | 3.55 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 1.85 | 0.05 | 0.00 | 0.00% | 0 | 10 | 5.86 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 7 | 2.60 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/1/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 2.15 | % | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 13.50 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 25 | 4.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/1/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3 | 3.32 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 2.15 | % | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.09 | 0.00 | 0.00% | 0 | 20 | 7.84 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 2.15 | % | 0 | 0 | 8.11 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 2.15 | % | 0 | 0 | 8.37 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 16.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 1.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 1.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 4.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 5.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 1.95 | % | 0 | 0 | 8.95 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 6.50 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 3 | 7.88 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 7 | 5.85 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 4.97 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 30 | 195 | 1.53 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 201 | 1.32 | -0.08 | 0.32 | -0.01 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 9.00 | 0.10 | 0.20 | 0.13 | -0.07 | -35.00% | 93 | 340 | 0.80 | -0.37 | 0.70 | -0.04 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 9.50 | 0.35 | 0.50 | 0.35 | -0.15 | -30.00% | 4 | 171 | 0.72 | -0.72 | 0.64 | -0.05 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 10.00 | 0.55 | 0.90 | 0.88 | +0.21 | +31.35% | 2 | 25 | 1.08 | -0.92 | 0.31 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 10.50 | 0.25 | 3.40 | 1.24 | 0.00 | 0.00% | 0 | 2 | 2.29 | -0.98 | 0.09 | 0.00 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 11.00 | 0.50 | 3.30 | 2.25 | 0.00 | 0.00% | 0 | 2 | 3.19 | -1.00 | 0.02 | 0.00 | 6/12/2025 | 7/1/2025 3:59:59 PM EST |
| 11.50 | 0.25 | 4.40 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 12.00 | 2.35 | 2.95 | 2.90 | 0.00 | 0.00% | 0 | 2 | 2.45 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:59 PM EST |
| 12.50 | 2.45 | 3.50 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 13.00 | 3.70 | 4.00 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 13.50 | 4.20 | 4.50 | 4.40 | 0.00 | 0.00% | 0 | 2 | 3.70 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:59 PM EST |
| 14.00 | 3.70 | 5.00 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 14.50 | 4.10 | 6.00 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 15.00 | 5.70 | 6.00 | % | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 15.50 | 6.30 | 6.50 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 16.00 | 6.50 | 7.00 | % | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 16.50 | 7.00 | 7.50 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 17.00 | 7.70 | 8.00 | % | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 17.50 | 7.60 | 8.70 | % | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST |