Options Chain for RUMBLE INC COM CL A (RUM) - $10.56 as of 5/13/2025 9:03:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.20 | 9.40 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 3.50 | 6.80 | 8.80 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 4.00 | 5.20 | 7.70 | % | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 4.50 | 4.80 | 6.20 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 5.00 | 5.00 | 7.70 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 5.50 | 4.90 | 5.40 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 6.00 | 4.00 | 5.60 | 4.30 | +0.60 | +16.22% | 1 | 1 | 3.88 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 6.50 | 3.90 | 4.90 | % | 0 | 0 | 1.26 | 0.99 | 0.01 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 7.00 | 2.90 | 4.50 | % | 0 | 0 | 3.19 | 0.98 | 0.03 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 7.50 | 1.95 | 3.20 | 1.50 | 0.00 | 0.00% | 0 | 9 | 0.95 | 0.95 | 0.04 | 0.00 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 8.00 | 1.70 | 2.70 | 2.16 | +0.11 | +5.37% | 1 | 31 | 0.81 | 0.91 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 8.50 | 1.80 | 3.20 | 2.28 | +0.46 | +25.28% | 8 | 3 | 0.89 | 0.86 | 0.09 | -0.01 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 9.00 | 1.25 | 1.90 | 1.72 | +0.47 | +37.60% | 8 | 11 | 0.80 | 0.79 | 0.12 | -0.01 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 9.50 | 0.90 | 1.85 | 1.25 | +0.30 | +31.58% | 1 | 3 | 1.48 | 0.72 | 0.14 | -0.01 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 10.00 | 1.10 | 1.20 | 1.11 | +0.21 | +23.34% | 8 | 27 | 0.71 | 0.64 | 0.16 | -0.01 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 10.50 | 0.75 | 0.95 | 0.81 | +0.11 | +15.72% | 1 | 5 | 0.73 | 0.55 | 0.16 | -0.02 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 11.00 | 0.65 | 0.95 | 0.80 | +0.40 | +100.00% | 5 | 5 | 0.81 | 0.47 | 0.16 | -0.02 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 11.50 | 0.50 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.40 | 0.16 | -0.02 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 12.00 | 0.35 | 0.50 | 0.35 | +0.05 | +16.67% | 7 | 21 | 0.75 | 0.34 | 0.15 | -0.01 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 12.50 | 0.25 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.28 | 0.13 | -0.01 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 13.00 | 0.20 | 0.30 | 0.26 | +0.11 | +73.34% | 7 | 10 | 0.77 | 0.23 | 0.12 | -0.01 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 13.50 | 0.15 | 0.25 | % | 0 | 0 | 0.79 | 0.19 | 0.11 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 14.00 | 0.10 | 0.35 | % | 0 | 0 | 0.82 | 0.15 | 0.09 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 0.92 | 0.10 | 0.07 | -0.01 | 5/13/2025 4:00:00 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 | 0.20 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.20 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.20 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.20 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 5.50 | 0.00 | 0.20 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 6 | 1.61 | 0.00 | 0.01 | 0.00 | 5/7/2025 | 5/13/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.53 | -0.01 | 0.01 | 0.00 | 5/7/2025 | 5/13/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 2 | 1.74 | -0.02 | 0.03 | 0.00 | 5/6/2025 | 5/13/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.05 | 0.04 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.10 | 0.07 | -0.06 | -46.16% | 1 | 36 | 0.76 | -0.09 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.14 | 0.09 | -0.01 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 14 | 16 | 0.70 | -0.21 | 0.12 | -0.01 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 0.50 | 0.71 | 0.00 | 0.00% | 0 | 3 | 1.05 | -0.28 | 0.14 | -0.01 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 10.00 | 0.55 | 0.65 | 0.90 | 0.00 | 0.00% | 0 | 151 | 0.71 | -0.36 | 0.16 | -0.01 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 10.50 | 0.80 | 0.90 | 0.77 | -0.62 | -44.61% | 1 | 120 | 0.72 | -0.45 | 0.16 | -0.02 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 11.00 | 1.10 | 1.20 | 1.15 | -0.40 | -25.81% | 164 | 110 | 0.73 | -0.53 | 0.16 | -0.02 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 11.50 | 1.40 | 1.55 | 2.15 | % | 53 | 0 | 0.73 | -0.60 | 0.16 | -0.02 | 5/13/2025 | 5/13/2025 4:00:00 PM EST | |
| 12.00 | 1.75 | 1.95 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.66 | 0.15 | -0.01 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 12.50 | 2.15 | 2.35 | % | 0 | 0 | 0.75 | -0.72 | 0.13 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 13.00 | 2.60 | 2.75 | 5.47 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.77 | 0.12 | -0.01 | 5/6/2025 | 5/13/2025 4:00:00 PM EST |
| 13.50 | 3.00 | 3.20 | % | 0 | 0 | 0.74 | -0.81 | 0.11 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 14.00 | 2.10 | 3.70 | % | 0 | 0 | 0.97 | -0.85 | 0.09 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 15.00 | 4.40 | 4.70 | % | 0 | 0 | 1.11 | -0.90 | 0.07 | -0.01 | 5/13/2025 4:00:00 PM EST |