Options Chain for RUMBLE INC COM CL A (RUM) - $7.24 as of 3/28/2025 8:54:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 2.85 | 4.60 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.50 | 2.15 | 3.20 | % | 0 | 0 | 3.48 | 0.99 | 0.02 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 1.10 | 2.35 | 2.55 | -0.65 | -20.32% | 1 | 1 | 3.74 | 0.96 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 5.50 | 1.70 | 2.50 | % | 0 | 0 | 1.59 | 0.92 | 0.09 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 6.00 | 0.80 | 2.05 | 1.95 | 0.00 | 0.00% | 0 | 4 | 1.69 | 0.85 | 0.14 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 6.50 | 0.95 | 1.55 | % | 0 | 0 | 1.28 | 0.75 | 0.19 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 7.00 | 0.70 | 0.80 | 0.74 | -0.46 | -38.34% | 2 | 501 | 0.68 | 0.64 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 7.50 | 0.45 | 0.60 | 0.54 | -0.48 | -47.06% | 15 | 12 | 0.71 | 0.53 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | -0.29 | -45.32% | 14 | 179 | 0.72 | 0.42 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 8.50 | 0.20 | 0.30 | 0.27 | -0.29 | -51.79% | 3 | 8 | 0.76 | 0.34 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 6 | 74 | 0.74 | 0.25 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 9.50 | 0.10 | 0.20 | 0.12 | -0.12 | -50.00% | 482 | 536 | 0.86 | 0.21 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 0.10 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 155 | 0.91 | 0.16 | 0.13 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 10.50 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.12 | 0.10 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.20 | % | 0 | 0 | 1.37 | 0.09 | 0.08 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 11.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.06 | 0.06 | 0.00 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 34 | 1.21 | 0.06 | 0.06 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 16 | 2.05 | 0.02 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.14 | 0.02 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 13.50 | 0.00 | 1.45 | % | 0 | 0 | 3.51 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 1.95 | % | 0 | 0 | 4.22 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.50 | 0.00 | 2.10 | % | 0 | 0 | 4.49 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.65 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.49 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 1.20 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 0.00 | 2.10 | % | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.50 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 60 | 2.77 | -0.01 | 0.02 | -0.01 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.85 | % | 0 | 0 | 2.76 | -0.04 | 0.05 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 5.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 7 | 2.02 | -0.08 | 0.09 | -0.01 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 4 | 2.39 | -0.15 | 0.14 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 6.50 | 0.25 | 0.35 | 0.30 | +0.10 | +50.00% | 50 | 6 | 0.85 | -0.25 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 7.00 | 0.50 | 0.60 | 0.51 | +0.25 | +96.16% | 23 | 36 | 0.92 | -0.36 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 7.50 | 0.75 | 0.90 | 0.80 | +0.25 | +45.46% | 25 | 18 | 0.94 | -0.47 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 8.00 | 1.10 | 1.20 | 0.70 | 0.00 | 0.00% | 0 | 47 | 0.96 | -0.58 | 0.22 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 8.50 | 1.45 | 1.60 | % | 0 | 0 | 0.95 | -0.66 | 0.20 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 9.00 | 1.90 | 2.05 | 2.00 | +0.35 | +21.22% | 5 | 0 | 1.17 | -0.75 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 9.50 | 2.30 | 2.95 | 1.75 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.79 | 0.15 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 2.80 | 2.95 | 2.30 | 0.00 | 0.00% | 0 | 6 | 1.28 | -0.84 | 0.13 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 10.50 | 3.20 | 4.20 | % | 0 | 0 | 1.49 | -0.88 | 0.10 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 11.00 | 3.70 | 3.90 | 3.75 | +0.45 | +13.64% | 1 | 5 | 1.40 | -0.91 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 11.50 | 4.20 | 4.40 | 4.05 | 0.00 | 0.00% | 0 | 8 | 1.50 | -0.94 | 0.06 | 0.00 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 4.70 | 4.90 | % | 0 | 0 | 1.60 | -0.94 | 0.06 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 12.50 | 5.20 | 5.40 | % | 0 | 0 | 2.68 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 13.00 | 5.70 | 5.90 | % | 0 | 0 | 3.18 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 13.50 | 6.20 | 6.40 | % | 0 | 0 | 3.14 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 6.20 | 6.90 | % | 0 | 0 | 4.01 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.50 | 6.50 | 7.40 | % | 0 | 0 | 3.04 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 7.20 | 7.90 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 8.00 | 8.90 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.00 | 9.00 | 9.90 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |