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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.80 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.00 | 4.20 | 5.60 | % | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.00 | 2.95 | 5.10 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.00 | 2.25 | 4.20 | 3.80 | 0.00 | 0.00% | 0 | 0 | 3.00 | 0.99 | 0.02 | 0.00 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 5.00 | 2.20 | 3.70 | % | 0 | 0 | 2.66 | 0.92 | 0.07 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 6.00 | 0.85 | 1.65 | % | 0 | 0 | 0.49 | 0.78 | 0.14 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 7.00 | 0.90 | 1.70 | 0.95 | -0.35 | -26.93% | 12 | 19 | 1.19 | 0.59 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 8.00 | 0.55 | 1.30 | 0.65 | -0.40 | -38.10% | 7 | 155 | 1.22 | 0.42 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.45 | 0.40 | -0.28 | -41.18% | 10 | 43 | 0.97 | 0.29 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 0.20 | 0.30 | 0.27 | -0.12 | -30.77% | 13 | 71 | 0.92 | 0.20 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 8 | 1.08 | 0.13 | 0.09 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 0.05 | 0.20 | 0.10 | -0.11 | -52.39% | 29 | 67 | 0.98 | 0.09 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.05 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.65 | % | 0 | 0 | 1.95 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.40 | % | 0 | 0 | 1.75 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.35 | % | 0 | 0 | 1.77 | 0.01 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 1.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 7.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 1.65 | % | 0 | 0 | 4.11 | -0.01 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 0.94 | -0.08 | 0.07 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.30 | -0.05 | -14.29% | 1 | 11 | 0.97 | -0.22 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 7.00 | 0.70 | 0.85 | 0.77 | +0.22 | +40.00% | 160 | 134 | 0.85 | -0.41 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 8.00 | 1.30 | 1.45 | 1.40 | +0.40 | +40.00% | 74 | 33 | 0.86 | -0.58 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 2.00 | 2.25 | 2.10 | +0.35 | +20.00% | 1 | 36 | 0.80 | -0.71 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 2.95 | 3.10 | 2.55 | 0.00 | 0.00% | 0 | 22 | 0.90 | -0.80 | 0.12 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 3.80 | 4.00 | 3.89 | +0.59 | +17.88% | 2 | 6 | 1.16 | -0.87 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 4.80 | 5.00 | % | 0 | 0 | 1.15 | -0.91 | 0.07 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 13.00 | 4.50 | 5.90 | % | 0 | 0 | 1.27 | -0.95 | 0.04 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 6.70 | 8.30 | % | 0 | 0 | 3.22 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 7.70 | 7.90 | % | 0 | 0 | 3.52 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 8.70 | 8.90 | % | 0 | 0 | 3.63 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST |