Options Chain for RUMBLE INC COM CL A (RUM) - $7.72 as of 8/22/2025 8:35:36 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 | 2.65 | 6.70 | 4.68 | % | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 3.50 | 2.15 | 6.20 | 4.18 | % | 1.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 4.00 | 1.90 | 5.40 | 3.65 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 4.50 | 1.40 | 5.20 | 3.30 | % | 0.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.00 | 1.50 | 4.00 | 2.75 | % | 0.55 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.50 | 1.10 | 3.20 | 2.15 | 2.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 5.33 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 6.00 | 0.65 | 2.70 | 1.68 | 3.70 | 0.00 | 0.00% | 0.28 | 0 | 20 | 4.60 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:01 PM EST |
| 6.50 | 1.15 | 1.35 | 1.25 | 2.45 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.35 | 0.99 | 0.05 | 0.00 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 7.00 | 0.70 | 0.85 | 0.78 | 0.86 | +0.18 | +26.48% | 0.11 | 165 | 34 | 0.77 | 0.91 | 0.28 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 7.50 | 0.30 | 0.40 | 0.35 | 0.40 | +0.06 | +17.65% | 0.05 | 20 | 50 | 0.52 | 0.67 | 0.62 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.02 | 214 | 273 | 0.61 | 0.35 | 0.58 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 8.50 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 17 | 159 | 0.72 | 0.16 | 0.34 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 403 | 0.88 | 0.05 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 417 | 1.09 | 0.01 | 0.05 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,318 | 1.73 | 0.00 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 158 | 2.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 614 | 2.32 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.80 | 0.40 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 15 | 4.24 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 265 | 3.03 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.67 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.52 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.90 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 29 | 5.29 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 20 | 6.71 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 9.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 3.50 | 0.00 | 0.25 | 0.13 | 0.01 | % | 0.04 | 1 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.03 | 1 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 4.50 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.50 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 6.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.79 | -0.01 | 0.05 | 0.00 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 64 | 91 | 0.86 | -0.09 | 0.28 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 7.50 | 0.10 | 0.15 | 0.13 | 0.14 | -0.16 | -53.34% | 0.02 | 68 | 291 | 0.52 | -0.33 | 0.62 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 8.00 | 0.40 | 0.45 | 0.43 | 0.41 | -0.19 | -31.67% | 0.05 | 71 | 385 | 0.61 | -0.65 | 0.58 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 8.50 | 0.75 | 0.90 | 0.83 | 0.99 | 0.00 | 0.00% | 0.10 | 0 | 98 | 0.60 | -0.84 | 0.34 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 9.00 | 1.25 | 1.40 | 1.33 | 1.42 | +0.04 | +2.90% | 0.15 | 2 | 863 | 1.33 | -0.95 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 9.50 | 1.70 | 1.90 | 1.80 | 1.50 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.41 | -0.99 | 0.05 | 0.00 | 7/30/2025 | 8/22/2025 4:00:01 PM EST |
| 10.00 | 2.20 | 2.40 | 2.30 | 2.40 | +0.07 | +3.01% | 0.23 | 23 | 38 | 1.63 | -1.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 10.50 | 2.70 | 2.85 | 2.78 | 2.71 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 11.00 | 3.20 | 3.40 | 3.30 | % | 0.30 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 11.50 | 3.70 | 3.90 | 3.80 | % | 0.33 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 12.00 | 4.20 | 4.40 | 4.30 | % | 0.36 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 12.50 | 4.70 | 4.90 | 4.80 | % | 0.38 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 13.00 | 5.20 | 5.40 | 5.30 | % | 0.41 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 13.50 | 5.70 | 5.90 | 5.80 | % | 0.43 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 14.00 | 6.20 | 6.40 | 6.30 | % | 0.45 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 14.50 | 6.70 | 6.90 | 6.80 | % | 0.47 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 15.00 | 7.20 | 7.40 | 7.30 | % | 0.49 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 15.50 | 7.70 | 7.90 | 7.80 | % | 0.50 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 16.00 | 8.20 | 8.40 | 8.30 | % | 0.52 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 17.50 | 9.70 | 9.90 | 9.80 | % | 0.56 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |