Options Chain for RUMBLE INC COM CL A (RUM) - $9.53 as of 5/28/2025 6:35:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.20 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 3.50 | 4.50 | 6.00 | 5.75 | % | 5 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST | |
| 4.00 | 4.70 | 5.50 | 5.30 | +0.05 | +0.96% | 5 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 4.50 | 4.00 | 5.00 | % | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 5.00 | 3.00 | 4.50 | % | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 5.50 | 2.85 | 4.00 | 4.70 | 0.00 | 0.00% | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:59 PM EST |
| 6.00 | 2.75 | 3.50 | 4.51 | 0.00 | 0.00% | 0 | 28 | 4.58 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:59 PM EST |
| 6.50 | 2.80 | 2.95 | 2.87 | 0.00 | 0.00% | 0 | 25 | 3.36 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:59 PM EST |
| 7.00 | 2.30 | 2.45 | 2.30 | 0.00 | 0.00% | 0 | 5 | 2.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 7.50 | 1.80 | 1.95 | 3.20 | 0.00 | 0.00% | 0 | 6 | 2.26 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:59 PM EST |
| 8.00 | 1.35 | 1.45 | 1.45 | +0.12 | +9.03% | 2 | 137 | 1.74 | 0.99 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 8.50 | 0.85 | 0.95 | 0.95 | -0.20 | -17.40% | 17 | 87 | 1.23 | 0.94 | 0.20 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.50 | 0.45 | -0.15 | -25.00% | 235 | 368 | 1.36 | 0.76 | 0.52 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 9.50 | 0.15 | 0.25 | 0.21 | -0.04 | -16.00% | 121 | 610 | 0.87 | 0.45 | 0.64 | -0.06 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 10.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 223 | 1,076 | 0.96 | 0.20 | 0.42 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,173 | 1.24 | 0.07 | 0.19 | -0.02 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 1 | 181 | 1.59 | 0.02 | 0.06 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 408 | 2.29 | 0.00 | 0.01 | 0.00 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 119 | 2.19 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.20 | 0.07 | +0.02 | +40.00% | 10 | 16 | 3.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 58 | 6.37 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 27 | 3.69 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 7.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 8.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/28/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 21 | 9.12 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 33 | 8.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 16 | 7.06 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 2.18 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 66 | 2.06 | -0.01 | 0.03 | 0.00 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.19 | -0.06 | 0.20 | -0.02 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 9.00 | 0.05 | 0.10 | 0.06 | -0.06 | -50.00% | 29 | 187 | 0.81 | -0.24 | 0.52 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 9.50 | 0.25 | 0.35 | 0.25 | -0.10 | -28.58% | 15 | 94 | 0.89 | -0.55 | 0.64 | -0.06 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 10.00 | 0.60 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 45 | 0.95 | -0.80 | 0.42 | -0.05 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 10.50 | 0.95 | 1.45 | 1.17 | 0.00 | 0.00% | 0 | 122 | 1.51 | -0.93 | 0.19 | -0.02 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 11.00 | 0.90 | 2.90 | 1.64 | -0.05 | -2.96% | 1 | 41 | 1.89 | -0.98 | 0.06 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 11.50 | 1.20 | 4.10 | 1.50 | 0.00 | 0.00% | 0 | 10 | 3.76 | -1.00 | 0.01 | 0.00 | 5/19/2025 | 5/28/2025 3:59:59 PM EST |
| 12.00 | 2.55 | 2.70 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 12.50 | 3.00 | 3.20 | 3.01 | 0.00 | 0.00% | 0 | 1 | 2.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 13.00 | 3.50 | 3.70 | 5.33 | 0.00 | 0.00% | 0 | 1 | 3.14 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:59 PM EST |
| 13.50 | 3.80 | 4.20 | 5.87 | 0.00 | 0.00% | 0 | 1 | 3.39 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:59 PM EST |
| 14.00 | 4.50 | 5.20 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 14.50 | 5.00 | 5.40 | % | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 15.00 | 5.50 | 5.90 | % | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 15.50 | 5.20 | 7.50 | % | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 16.00 | 6.50 | 7.70 | % | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST |