Options Chain for RUMBLE INC COM CL A (RUM) - $10.50 as of 2/21/2025 9:20:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.40 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 2.00 | 7.20 | 8.70 | 9.55 | 0.00 | 0.00% | 0 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 3.00 | 7.20 | 7.80 | 10.75 | 0.00 | 0.00% | 0 | 25 | 2.82 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:51 PM EST |
| 4.00 | 6.00 | 6.90 | 6.24 | 0.00 | 0.00% | 0 | 12 | 2.00 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:51 PM EST |
| 5.00 | 5.30 | 5.90 | 7.50 | 0.00 | 0.00% | 0 | 884 | 1.94 | 0.96 | 0.02 | 0.00 | 2/4/2025 | 2/21/2025 3:59:51 PM EST |
| 6.00 | 4.20 | 5.00 | 6.80 | 0.00 | 0.00% | 0 | 983 | 1.26 | 0.93 | 0.03 | 0.00 | 2/7/2025 | 2/21/2025 3:59:51 PM EST |
| 7.00 | 3.50 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 1,248 | 1.11 | 0.87 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 8.00 | 2.60 | 3.60 | 3.00 | -0.38 | -11.25% | 1 | 2,059 | 1.22 | 0.81 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 9.00 | 2.10 | 2.30 | 2.50 | 0.00 | 0.00% | 0 | 2,189 | 0.91 | 0.72 | 0.09 | -0.01 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 10.00 | 1.65 | 1.70 | 1.65 | -0.33 | -16.67% | 5 | 1,419 | 0.92 | 0.61 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 11.00 | 1.20 | 1.30 | 1.25 | -0.59 | -32.07% | 31 | 1,581 | 0.92 | 0.51 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 12.00 | 0.90 | 1.00 | 0.98 | -0.19 | -16.24% | 37 | 3,321 | 0.94 | 0.41 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 13.00 | 0.65 | 0.75 | 0.75 | -0.12 | -13.80% | 30 | 2,953 | 0.94 | 0.34 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 14.00 | 0.50 | 0.60 | 0.75 | +0.10 | +15.39% | 1 | 1,739 | 0.96 | 0.28 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 15.00 | 0.35 | 0.50 | 0.47 | -0.13 | -21.67% | 57 | 1,780 | 1.00 | 0.24 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.40 | 0.47 | +0.01 | +2.18% | 1 | 841 | 1.04 | 0.20 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.35 | 0.30 | -0.19 | -38.78% | 15 | 289 | 0.93 | 0.17 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.25 | 0.23 | -0.17 | -42.50% | 3 | 1,077 | 0.94 | 0.15 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 458 | 1.14 | 0.12 | 0.04 | -0.01 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.20 | 0.15 | -0.05 | -25.00% | 7 | 829 | 1.14 | 0.10 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 21.00 | 0.10 | 1.15 | 0.45 | 0.00 | 0.00% | 0 | 29 | 1.09 | 0.09 | 0.03 | -0.01 | 2/6/2025 | 2/21/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.15 | 0.07 | -0.41 | -85.42% | 2 | 1,450 | 1.19 | 0.08 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 1.25 | 0.38 | 0.00 | 0.00% | 0 | 120 | 1.24 | 0.06 | 0.03 | -0.01 | 2/5/2025 | 2/21/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 28 | 1.60 | 0.03 | 0.02 | 0.00 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.40 | 0.10 | -0.20 | -66.67% | 250 | 52 | 1.46 | 0.03 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.35 | 0.46 | 0.00 | 0.00% | 0 | 10 | 1.65 | 0.03 | 0.01 | 0.00 | 1/24/2025 | 2/21/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.35 | 0.43 | 0.00 | 0.00% | 0 | 0 | 1.69 | 0.02 | 0.01 | 0.00 | 1/15/2025 | 2/21/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 114 | 1.74 | 0.02 | 0.01 | 0.00 | 2/12/2025 | 2/21/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.35 | 0.85 | 0.00 | 0.00% | 0 | 10 | 1.78 | 0.02 | 0.01 | 0.00 | 1/3/2025 | 2/21/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 17 | 1.75 | 0.01 | 0.01 | 0.00 | 1/24/2025 | 2/21/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.30 | 0.91 | 0.00 | 0.00% | 0 | 10 | 1.79 | 0.01 | 0.01 | 0.00 | 1/6/2025 | 2/21/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.30 | % | 0 | 0 | 1.83 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.30 | 1.47 | 0.00 | 0.00% | 0 | 13 | 1.86 | 0.01 | 0.00 | 0.00 | 12/30/2024 | 2/21/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 246 | 1.90 | 0.01 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.15 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.15 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 440 | 1.89 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 5.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,181 | 1.18 | -0.04 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 6.00 | 0.05 | 0.60 | 0.22 | 0.00 | 0.00% | 0 | 852 | 1.30 | -0.07 | 0.03 | 0.00 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 7.00 | 0.10 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 694 | 0.84 | -0.13 | 0.05 | -0.01 | 1/27/2025 | 2/21/2025 3:59:51 PM EST |
| 8.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 60 | 525 | 0.89 | -0.19 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 9.00 | 0.70 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 1,188 | 0.90 | -0.28 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 10.00 | 1.15 | 1.25 | 1.25 | +0.30 | +31.58% | 33 | 1,940 | 0.91 | -0.39 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 11.00 | 1.75 | 1.85 | 1.80 | +0.13 | +7.79% | 15 | 1,682 | 0.91 | -0.49 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 12.00 | 2.50 | 2.55 | 2.45 | +0.55 | +28.95% | 6 | 1,800 | 0.95 | -0.59 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 13.00 | 3.20 | 3.40 | 2.80 | -0.50 | -15.16% | 1 | 655 | 0.97 | -0.66 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 14.00 | 4.00 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 727 | 0.97 | -0.72 | 0.08 | -0.01 | 2/12/2025 | 2/21/2025 3:59:51 PM EST |
| 15.00 | 4.90 | 5.10 | 4.70 | 0.00 | 0.00% | 0 | 606 | 1.01 | -0.76 | 0.07 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 16.00 | 5.80 | 6.00 | 5.00 | 0.00 | 0.00% | 0 | 331 | 1.02 | -0.80 | 0.06 | -0.01 | 2/10/2025 | 2/21/2025 3:59:51 PM EST |
| 17.00 | 6.30 | 6.90 | 4.90 | 0.00 | 0.00% | 0 | 263 | 1.01 | -0.83 | 0.06 | -0.01 | 2/7/2025 | 2/21/2025 3:59:51 PM EST |
| 18.00 | 7.60 | 8.60 | 7.65 | 0.00 | 0.00% | 0 | 51 | 1.43 | -0.85 | 0.05 | -0.01 | 2/12/2025 | 2/21/2025 3:59:51 PM EST |
| 19.00 | 8.60 | 8.80 | 7.10 | 0.00 | 0.00% | 0 | 52 | 1.04 | -0.88 | 0.04 | -0.01 | 1/31/2025 | 2/21/2025 3:59:51 PM EST |
| 20.00 | 9.30 | 10.50 | 8.50 | 0.00 | 0.00% | 0 | 14 | 1.27 | -0.90 | 0.04 | -0.01 | 1/7/2025 | 2/21/2025 3:59:51 PM EST |
| 21.00 | 10.50 | 12.10 | 8.90 | 0.00 | 0.00% | 0 | 9 | 2.16 | -0.91 | 0.03 | -0.01 | 1/6/2025 | 2/21/2025 3:59:51 PM EST |
| 22.00 | 11.50 | 12.40 | 9.40 | 0.00 | 0.00% | 0 | 26 | 1.96 | -0.92 | 0.03 | -0.01 | 2/6/2025 | 2/21/2025 3:59:51 PM EST |
| 23.00 | 12.40 | 12.90 | 10.70 | 0.00 | 0.00% | 0 | 15 | 1.15 | -0.94 | 0.03 | -0.01 | 1/6/2025 | 2/21/2025 3:59:51 PM EST |
| 24.00 | 13.50 | 14.10 | 12.70 | 0.00 | 0.00% | 0 | 3 | 2.35 | -0.97 | 0.02 | 0.00 | 2/11/2025 | 2/21/2025 3:59:51 PM EST |
| 25.00 | 14.40 | 16.30 | % | 0 | 0 | 1.44 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 26.00 | 15.40 | 17.30 | 14.75 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.97 | 0.01 | 0.00 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 27.00 | 16.30 | 17.80 | % | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 28.00 | 17.40 | 18.80 | 15.37 | 0.00 | 0.00% | 0 | 15 | 1.58 | -0.98 | 0.01 | 0.00 | 2/4/2025 | 2/21/2025 3:59:51 PM EST |
| 29.00 | 18.40 | 19.80 | % | 0 | 0 | 1.46 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 30.00 | 18.10 | 21.30 | % | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 31.00 | 20.40 | 21.30 | % | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 32.00 | 20.10 | 23.30 | % | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 33.00 | 22.40 | 22.60 | % | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 34.00 | 23.40 | 23.60 | % | 0 | 0 | 1.65 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |