Options Chain for RUMBLE INC COM CL A (RUM) - $8.18 as of 10/8/2025 8:45:35 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 | 3.00 | 7.10 | 5.05 | 5.04 | 0.00 | 0.00% | 1.68 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 3.50 | 2.60 | 6.60 | 4.60 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 4.00 | 2.10 | 6.00 | 4.05 | 4.03 | % | 1.01 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST | |
| 4.50 | 1.75 | 5.50 | 3.63 | 3.63 | % | 0.81 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST | |
| 5.00 | 1.10 | 5.00 | 3.05 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 5.50 | 0.55 | 2.70 | 1.63 | 2.71 | -0.01 | -0.37% | 0.30 | 1 | 21 | 3.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 6.00 | 0.55 | 4.20 | 2.38 | 2.13 | +0.02 | +0.95% | 0.40 | 2 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 6.50 | 0.40 | 3.50 | 1.95 | 0.94 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:57 PM EST |
| 7.00 | 0.30 | 1.30 | 0.80 | 1.15 | +0.07 | +6.49% | 0.11 | 6 | 110 | 2.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 7.50 | 0.65 | 0.75 | 0.70 | 0.67 | +0.07 | +11.67% | 0.09 | 19 | 322 | 1.06 | 0.93 | 0.31 | -0.02 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 8.00 | 0.25 | 0.75 | 0.50 | 0.25 | +0.05 | +25.00% | 0.06 | 383 | 625 | 0.73 | 0.65 | 0.77 | -0.04 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 8.50 | 0.10 | 0.15 | 0.13 | 0.11 | +0.01 | +10.00% | 0.02 | 341 | 1,348 | 1.04 | 0.29 | 0.62 | -0.05 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 91 | 924 | 1.33 | 0.10 | 0.28 | -0.02 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 678 | 1.99 | 0.02 | 0.08 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 727 | 1.99 | 0.00 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 195 | 3.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.42 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.93 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.17 | % | 0.01 | 1 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST | |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 2 | 4.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 9.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 13.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 14.50 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:57 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 1.15 | 0.58 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 1.15 | 0.58 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.53 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:57 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 90 | 3.85 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 743 | 2.09 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 6 | 189 | 1.10 | -0.07 | 0.31 | -0.02 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.17 | -62.97% | 0.02 | 344 | 788 | 0.84 | -0.35 | 0.77 | -0.04 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 0.50 | 0.25 | 0.39 | -0.26 | -40.00% | 0.03 | 16 | 147 | 1.20 | -0.71 | 0.62 | -0.05 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 9.00 | 0.80 | 0.90 | 0.85 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 391 | 0.80 | -0.90 | 0.28 | -0.02 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 9.50 | 1.30 | 1.40 | 1.35 | 1.22 | 0.00 | 0.00% | 0.14 | 0 | 38 | 1.65 | -0.98 | 0.08 | 0.00 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 10.00 | 1.80 | 1.90 | 1.85 | 1.76 | +0.21 | +13.55% | 0.18 | 1 | 2 | 2.03 | -1.00 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 10.50 | 2.30 | 2.40 | 2.35 | 2.10 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.38 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 11.00 | 2.80 | 2.90 | 2.85 | 2.75 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.70 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:57 PM EST |
| 11.50 | 3.20 | 3.40 | 3.30 | % | 0.29 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 12.00 | 3.70 | 3.90 | 3.80 | % | 0.32 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 12.50 | 4.20 | 4.40 | 4.30 | % | 0.34 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 13.00 | 4.70 | 4.90 | 4.80 | 5.14 | % | 0.37 | 1 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST | |
| 13.50 | 5.20 | 5.40 | 5.30 | 5.54 | % | 0.39 | 1 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST | |
| 14.00 | 5.70 | 5.90 | 5.80 | % | 0.41 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 14.50 | 5.80 | 6.80 | 6.30 | % | 0.43 | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 15.00 | 4.90 | 6.90 | 5.90 | % | 0.39 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST |