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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 2.20 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 1 | 4.52 | 0.94 | 0.04 | -0.01 | 3/14/2025 | 3/28/2025 3:59:52 PM EST |
| 4.50 | 2.10 | 3.50 | % | 0 | 0 | 3.75 | 0.91 | 0.05 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 1.75 | 2.95 | 2.80 | 0.00 | 0.00% | 0 | 1 | 2.44 | 0.87 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 5.50 | 1.65 | 1.95 | % | 0 | 0 | 3.74 | 0.82 | 0.10 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 6.00 | 1.35 | 1.75 | 2.20 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.76 | 0.12 | -0.01 | 3/14/2025 | 3/28/2025 3:59:52 PM EST |
| 6.50 | 1.05 | 1.15 | % | 0 | 0 | 0.73 | 0.69 | 0.15 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 7.00 | 0.75 | 0.90 | 0.87 | -0.69 | -44.24% | 1 | 2 | 0.79 | 0.61 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 7.50 | 0.55 | 0.70 | 0.63 | -0.67 | -51.54% | 4 | 22 | 0.83 | 0.51 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 8.00 | 0.40 | 0.50 | 0.50 | -0.34 | -40.48% | 9 | 126 | 0.82 | 0.42 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 8.50 | 0.30 | 0.40 | 0.63 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.33 | 0.18 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 0.25 | 0.30 | 0.28 | -0.15 | -34.89% | 10 | 35 | 0.89 | 0.26 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 9.50 | 0.15 | 0.25 | 0.49 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.21 | 0.14 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.20 | 0.18 | -0.12 | -40.00% | 10 | 40 | 1.00 | 0.17 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 10.50 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 149 | 0.88 | 0.14 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.15 | 0.09 | -0.32 | -78.05% | 6 | 6 | 1.08 | 0.10 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 11.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 121 | 1.72 | 0.07 | 0.06 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 1.05 | 0.23 | 0.00 | 0.00% | 0 | 2 | 2.60 | 0.05 | 0.05 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 1 | 3.81 | 0.04 | 0.04 | 0.00 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.02 | 0.02 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 13.50 | 0.00 | 0.30 | 0.05 | % | 1 | 0 | 1.71 | 0.02 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 14.00 | 0.00 | 0.55 | 0.11 | 0.00 | 0.00% | 0 | 1 | 2.16 | 0.01 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 1.95 | % | 0 | 0 | 3.95 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 2.05 | % | 0 | 0 | 4.19 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 2.15 | % | 0 | 0 | 6.04 | -0.06 | 0.04 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 4.50 | 0.00 | 2.15 | % | 0 | 0 | 5.24 | -0.09 | 0.05 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 1.90 | % | 0 | 0 | 4.14 | -0.13 | 0.07 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 5.50 | 0.00 | 0.15 | % | 0 | 0 | 2.42 | -0.18 | 0.10 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 6.00 | 0.20 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.24 | 0.12 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 6.50 | 0.35 | 0.45 | % | 0 | 0 | 0.83 | -0.31 | 0.15 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 7.00 | 0.55 | 0.70 | 0.60 | +0.15 | +33.34% | 2 | 13 | 0.85 | -0.39 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 7.50 | 0.85 | 1.00 | 0.84 | 0.00 | 0.00% | 0 | 15 | 0.88 | -0.49 | 0.19 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 8.00 | 1.20 | 1.30 | 1.23 | +0.40 | +48.20% | 10 | 4 | 1.10 | -0.58 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 8.50 | 1.55 | 1.70 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.67 | 0.18 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 1.95 | 2.10 | 1.84 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.74 | 0.16 | -0.01 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 9.50 | 2.40 | 2.55 | 1.98 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.79 | 0.14 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 2.85 | 3.00 | 2.42 | 0.00 | 0.00% | 0 | 53 | 1.07 | -0.83 | 0.12 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 10.50 | 3.30 | 3.50 | % | 0 | 0 | 1.17 | -0.86 | 0.10 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 11.00 | 3.80 | 4.00 | % | 0 | 0 | 1.26 | -0.90 | 0.08 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 11.50 | 4.20 | 4.40 | % | 0 | 0 | 1.51 | -0.93 | 0.06 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 12.00 | 4.70 | 4.90 | 4.50 | 0.00 | 0.00% | 0 | 12 | 1.42 | -0.95 | 0.05 | 0.00 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 12.50 | 5.20 | 5.40 | % | 0 | 0 | 1.49 | -0.96 | 0.04 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 13.00 | 5.70 | 5.90 | % | 0 | 0 | 2.17 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 13.50 | 6.20 | 6.40 | % | 0 | 0 | 1.63 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 6.70 | 6.90 | % | 0 | 0 | 2.57 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 7.70 | 7.90 | % | 0 | 0 | 3.07 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 8.20 | 9.40 | % | 0 | 0 | 4.34 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST |