Options Chain for RUMBLE INC COM CL A (RUM) - $7.93 as of 4/24/2025 9:53:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.10 | 6.30 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:51 PM EST | |||
| 3.50 | 2.60 | 6.20 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:51 PM EST | |||
| 4.00 | 2.10 | 5.60 | % | 0 | 0 | 1.64 | 1.00 | 0.01 | 0.00 | 4/23/2025 3:59:51 PM EST | |||
| 4.50 | 1.65 | 4.40 | % | 0 | 0 | 1.40 | 0.99 | 0.02 | 0.00 | 4/23/2025 3:59:51 PM EST | |||
| 5.00 | 1.10 | 3.50 | % | 0 | 0 | 1.18 | 0.97 | 0.04 | 0.00 | 4/23/2025 3:59:51 PM EST | |||
| 5.50 | 1.60 | 3.00 | % | 0 | 0 | 1.19 | 0.93 | 0.06 | 0.00 | 4/23/2025 3:59:51 PM EST | |||
| 6.00 | 2.15 | 2.35 | 2.00 | 0.00 | 0.00% | 0 | 32 | 0.68 | 0.88 | 0.10 | -0.01 | 4/23/2025 | 4/23/2025 3:59:51 PM EST |
| 6.50 | 0.50 | 2.05 | % | 0 | 0 | 0.91 | 0.81 | 0.13 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 7.00 | 0.95 | 1.70 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.72 | 0.15 | -0.01 | 4/22/2025 | 4/23/2025 3:59:51 PM EST |
| 7.50 | 0.95 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.64 | 0.17 | -0.01 | 4/16/2025 | 4/23/2025 3:59:51 PM EST |
| 8.00 | 0.90 | 1.05 | 0.93 | 0.00 | 0.00% | 0 | 72 | 0.86 | 0.55 | 0.18 | -0.01 | 4/23/2025 | 4/23/2025 3:59:51 PM EST |
| 8.50 | 0.70 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 44 | 1.24 | 0.47 | 0.17 | -0.01 | 4/23/2025 | 4/23/2025 3:59:51 PM EST |
| 9.00 | 0.55 | 0.70 | 0.60 | +0.10 | +20.00% | 1 | 21 | 0.89 | 0.39 | 0.17 | -0.01 | 4/24/2025 | 4/23/2025 3:59:51 PM EST |
| 9.50 | 0.40 | 0.55 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.32 | 0.15 | -0.01 | 4/23/2025 | 4/23/2025 3:59:51 PM EST |
| 10.00 | 0.30 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 157 | 0.89 | 0.27 | 0.14 | -0.01 | 4/23/2025 | 4/23/2025 3:59:51 PM EST |
| 10.50 | 0.20 | 0.50 | % | 0 | 0 | 1.13 | 0.22 | 0.12 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.18 | 0.11 | -0.01 | 4/14/2025 | 4/23/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.25 | % | 0 | 0 | 1.04 | 0.14 | 0.09 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 0.89 | 0.11 | 0.08 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.20 | % | 0 | 0 | 1.10 | 0.09 | 0.07 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.15 | +0.06 | +66.67% | 2 | 2 | 1.16 | 0.07 | 0.05 | 0.00 | 4/24/2025 | 4/23/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 0.15 | % | 0 | 0 | 1.22 | 0.05 | 0.04 | 0.00 | 4/23/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.70 | % | 0 | 0 | 1.61 | 0.04 | 0.04 | 0.00 | 4/23/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.02 | 0.02 | 0.00 | 4/23/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.00 | 0.01 | 0.00 | 4/23/2025 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | -0.01 | 0.02 | 0.00 | 4/23/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | -0.03 | 0.04 | 0.00 | 4/23/2025 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.07 | 0.06 | 0.00 | 4/16/2025 | 4/23/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.86 | -0.12 | 0.10 | -0.01 | 4/23/2025 | 4/23/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.19 | 0.13 | -0.01 | 4/23/2025 | 4/23/2025 3:59:51 PM EST |
| 7.00 | 0.25 | 0.45 | 0.78 | 0.00 | 0.00% | 0 | 7 | 0.89 | -0.28 | 0.15 | -0.01 | 4/15/2025 | 4/23/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.65 | 0.91 | 0.00 | 0.00% | 0 | 6 | 0.96 | -0.36 | 0.17 | -0.01 | 4/11/2025 | 4/23/2025 3:59:51 PM EST |
| 8.00 | 0.75 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.45 | 0.18 | -0.01 | 4/23/2025 | 4/23/2025 3:59:51 PM EST |
| 8.50 | 1.05 | 1.25 | 1.95 | 0.00 | 0.00% | 0 | 5 | 1.19 | -0.53 | 0.17 | -0.01 | 4/21/2025 | 4/23/2025 3:59:51 PM EST |
| 9.00 | 1.35 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.61 | 0.17 | -0.01 | 4/23/2025 | 4/23/2025 3:59:51 PM EST |
| 9.50 | 1.75 | 1.90 | % | 0 | 0 | 1.58 | -0.68 | 0.15 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 10.00 | 1.95 | 2.30 | % | 0 | 0 | 0.96 | -0.73 | 0.14 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 10.50 | 2.50 | 2.95 | % | 0 | 0 | 1.07 | -0.78 | 0.12 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 11.00 | 2.75 | 3.70 | % | 0 | 0 | 0.94 | -0.82 | 0.11 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 11.50 | 3.40 | 3.90 | 4.13 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.86 | 0.09 | -0.01 | 4/22/2025 | 4/23/2025 3:59:51 PM EST |
| 12.00 | 3.70 | 4.40 | % | 0 | 0 | 1.26 | -0.89 | 0.08 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 12.50 | 4.10 | 5.20 | % | 0 | 0 | 1.34 | -0.91 | 0.07 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 13.00 | 4.70 | 5.20 | % | 0 | 0 | 1.24 | -0.93 | 0.05 | 0.00 | 4/23/2025 3:59:51 PM EST | |||
| 13.50 | 3.50 | 7.50 | % | 0 | 0 | 1.62 | -0.95 | 0.04 | 0.00 | 4/23/2025 3:59:51 PM EST | |||
| 14.00 | 4.10 | 7.50 | % | 0 | 0 | 1.37 | -0.96 | 0.04 | 0.00 | 4/23/2025 3:59:51 PM EST | |||
| 15.00 | 6.40 | 7.40 | % | 0 | 0 | 1.48 | -0.98 | 0.02 | 0.00 | 4/23/2025 3:59:51 PM EST |