Options Chain for RUMBLE INC COM CL A (RUM) - $12.81 as of 2/4/2025 10:18:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.20 | 10.90 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 3.00 | 8.70 | 9.90 | % | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 4.00 | 7.80 | 8.90 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 5.00 | 6.50 | 7.90 | 7.80 | 0.00 | 0.00% | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:40 PM EST |
| 6.00 | 5.20 | 7.10 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 7.00 | 5.30 | 5.90 | 5.39 | 0.00 | 0.00% | 0 | 3 | 2.78 | 1.00 | 0.01 | 0.00 | 1/29/2025 | 2/4/2025 3:59:40 PM EST |
| 8.00 | 4.70 | 4.90 | 4.90 | +0.65 | +15.30% | 10 | 2 | 0.89 | 0.97 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 9.00 | 3.80 | 4.00 | 3.82 | +0.12 | +3.25% | 2 | 63 | 0.86 | 0.92 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 10.00 | 3.00 | 3.10 | 3.10 | +0.46 | +17.43% | 69 | 497 | 0.77 | 0.83 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 11.00 | 2.35 | 2.50 | 2.75 | +0.62 | +29.11% | 13 | 12 | 0.84 | 0.74 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 12.00 | 1.80 | 1.95 | 1.95 | +0.45 | +30.00% | 26 | 94 | 0.86 | 0.63 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 13.00 | 1.35 | 1.50 | 1.40 | +0.26 | +22.81% | 18 | 736 | 0.87 | 0.53 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 14.00 | 1.05 | 1.20 | 1.16 | +0.26 | +28.89% | 6 | 166 | 0.90 | 0.44 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 15.00 | 0.80 | 0.90 | 0.90 | +0.16 | +21.63% | 67 | 228 | 0.91 | 0.36 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 16.00 | 0.55 | 0.70 | 0.60 | +0.06 | +11.12% | 35 | 25 | 0.91 | 0.29 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 17.00 | 0.40 | 0.55 | 0.55 | +0.08 | +17.03% | 22 | 33 | 0.92 | 0.23 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 18.00 | 0.30 | 0.40 | 0.40 | +0.04 | +11.12% | 11 | 182 | 0.92 | 0.19 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 19.00 | 0.25 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.15 | 0.05 | -0.01 | 1/31/2025 | 2/4/2025 3:59:40 PM EST |
| 20.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 24 | 1.05 | 0.12 | 0.05 | -0.01 | 1/28/2025 | 2/4/2025 3:59:40 PM EST |
| 21.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.09 | 0.04 | -0.01 | 1/24/2025 | 2/4/2025 3:59:40 PM EST |
| 22.00 | 0.10 | 0.20 | 0.20 | -0.14 | -41.18% | 5 | 27 | 1.00 | 0.07 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 23.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 8 | 1.07 | 0.06 | 0.03 | -0.01 | 1/17/2025 | 2/4/2025 3:59:40 PM EST |
| 24.00 | 0.00 | 0.15 | 0.10 | -0.15 | -60.00% | 3 | 5 | 1.12 | 0.04 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 25.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 18 | 1.31 | 0.03 | 0.02 | 0.00 | 1/24/2025 | 2/4/2025 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.40 | % | 0 | 0 | 8.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 8.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 4.00 | 0.00 | 1.45 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 7.00 | 0.00 | 2.15 | % | 0 | 0 | 3.52 | 0.00 | 0.01 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 215 | 0.75 | -0.03 | 0.03 | 0.00 | 1/31/2025 | 2/4/2025 3:59:40 PM EST |
| 9.00 | 0.10 | 0.25 | 0.18 | -0.08 | -30.77% | 2 | 163 | 0.82 | -0.08 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 10.00 | 0.35 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 185 | 0.86 | -0.17 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 11.00 | 0.65 | 0.85 | 0.75 | -0.15 | -16.67% | 2 | 162 | 0.88 | -0.26 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 12.00 | 1.10 | 1.25 | 1.18 | -0.32 | -21.34% | 2 | 131 | 0.88 | -0.37 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 13.00 | 1.65 | 1.80 | 2.15 | 0.00 | 0.00% | 0 | 119 | 0.89 | -0.47 | 0.10 | -0.02 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 14.00 | 2.30 | 2.45 | 2.75 | 0.00 | 0.00% | 0 | 215 | 0.90 | -0.56 | 0.10 | -0.02 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 15.00 | 3.00 | 3.20 | 3.50 | 0.00 | 0.00% | 0 | 91 | 0.91 | -0.64 | 0.09 | -0.02 | 1/29/2025 | 2/4/2025 3:59:40 PM EST |
| 16.00 | 3.80 | 4.10 | 3.50 | 0.00 | 0.00% | 0 | 43 | 0.96 | -0.71 | 0.08 | -0.02 | 1/24/2025 | 2/4/2025 3:59:40 PM EST |
| 17.00 | 4.70 | 5.00 | 4.10 | 0.00 | 0.00% | 0 | 10 | 1.01 | -0.77 | 0.07 | -0.01 | 1/24/2025 | 2/4/2025 3:59:40 PM EST |
| 18.00 | 5.30 | 5.80 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.81 | 0.06 | -0.01 | 1/21/2025 | 2/4/2025 3:59:40 PM EST |
| 19.00 | 6.50 | 6.80 | % | 0 | 0 | 1.15 | -0.85 | 0.05 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 20.00 | 6.80 | 7.70 | % | 0 | 0 | 1.16 | -0.88 | 0.05 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 21.00 | 8.30 | 8.60 | % | 0 | 0 | 0.89 | -0.91 | 0.04 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 22.00 | 8.50 | 9.50 | % | 0 | 0 | 0.65 | -0.93 | 0.03 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 23.00 | 10.20 | 10.50 | % | 0 | 0 | 1.18 | -0.94 | 0.03 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 24.00 | 11.10 | 11.50 | % | 0 | 0 | 1.24 | -0.96 | 0.02 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 25.00 | 12.20 | 12.40 | 12.30 | 0.00 | 0.00% | 0 | 2 | 1.30 | -0.97 | 0.02 | 0.00 | 1/23/2025 | 2/4/2025 3:59:40 PM EST |