Options Chain for RUMBLE INC COM CL A (RUM) - $8.08 as of 4/25/2025 9:02:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.70 | 8.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 2.00 | 5.40 | 6.20 | 5.80 | 0.00 | 0.00% | 0 | 2 | 3.36 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 4/25/2025 3:59:59 PM EST |
| 3.00 | 4.60 | 5.20 | 4.08 | 0.00 | 0.00% | 0 | 42 | 5.39 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 4.00 | 3.00 | 4.20 | 4.10 | 0.00 | 0.00% | 0 | 93 | 2.19 | 1.00 | 0.01 | 0.00 | 3/12/2025 | 4/25/2025 3:59:59 PM EST |
| 5.00 | 3.00 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 578 | 1.19 | 0.95 | 0.04 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 6.00 | 2.20 | 2.35 | 2.35 | 0.00 | 0.00% | 0 | 119 | 0.74 | 0.86 | 0.09 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 7.00 | 0.80 | 1.65 | 1.60 | -0.10 | -5.89% | 2 | 2,258 | 0.44 | 0.73 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 8.00 | 1.00 | 1.10 | 1.15 | -0.05 | -4.17% | 1 | 3,477 | 0.81 | 0.57 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 9.00 | 0.65 | 0.75 | 0.75 | -0.05 | -6.25% | 56 | 1,489 | 0.83 | 0.44 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 10.00 | 0.45 | 0.55 | 0.47 | -0.13 | -21.67% | 29 | 1,784 | 0.88 | 0.33 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 11.00 | 0.30 | 0.40 | 0.30 | +0.05 | +20.00% | 5 | 1,549 | 0.90 | 0.24 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | -0.01 | -3.85% | 9 | 5,119 | 0.93 | 0.18 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 13.00 | 0.10 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 3,047 | 0.94 | 0.14 | 0.07 | -0.01 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 14.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1,139 | 0.95 | 0.10 | 0.06 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 14,738 | 0.98 | 0.08 | 0.05 | 0.00 | 4/14/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 4,411 | 1.17 | 0.05 | 0.03 | 0.00 | 4/2/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 214 | 1.24 | 0.04 | 0.03 | 0.00 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 208 | 1.72 | 0.02 | 0.02 | 0.00 | 3/6/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 144 | 1.26 | 0.02 | 0.02 | 0.00 | 3/6/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 182 | 1.43 | 0.01 | 0.01 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 29 | 1.86 | 0.01 | 0.01 | 0.00 | 3/4/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.40 | 0.82 | 0.00 | 0.00% | 0 | 183 | 1.92 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.40 | 1.20 | 0.00 | 0.00% | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.40 | 2.55 | 0.00 | 0.00% | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 64 | 2.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 25 | 2.05 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.35 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 57 | 2.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.35 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 14 | 2.28 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 4/25/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 73 | 2.27 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/25/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 2.15 | % | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 41 | 5.17 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 90 | 3.44 | 0.00 | 0.01 | 0.00 | 3/10/2025 | 4/25/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 535 | 0.93 | -0.05 | 0.04 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 6.00 | 0.20 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 510 | 0.84 | -0.14 | 0.09 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 7.00 | 0.40 | 0.55 | 0.53 | +0.03 | +6.00% | 5 | 343 | 0.81 | -0.27 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 8.00 | 0.95 | 1.05 | 1.04 | -0.01 | -0.96% | 39 | 690 | 0.84 | -0.43 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 9.00 | 1.60 | 1.70 | 2.38 | 0.00 | 0.00% | 0 | 847 | 0.86 | -0.56 | 0.15 | -0.01 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 10.00 | 2.35 | 2.50 | 2.41 | 0.00 | 0.00% | 0 | 546 | 0.89 | -0.67 | 0.13 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 11.00 | 3.20 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 343 | 0.90 | -0.76 | 0.11 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 12.00 | 4.10 | 6.20 | 4.76 | 0.00 | 0.00% | 0 | 128 | 0.92 | -0.82 | 0.09 | -0.01 | 4/3/2025 | 4/25/2025 3:59:59 PM EST |
| 13.00 | 5.00 | 5.20 | 5.78 | 0.00 | 0.00% | 0 | 194 | 0.97 | -0.86 | 0.07 | -0.01 | 3/18/2025 | 4/25/2025 3:59:59 PM EST |
| 14.00 | 5.90 | 7.70 | 7.20 | 0.00 | 0.00% | 0 | 264 | 2.63 | -0.90 | 0.06 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 15.00 | 6.10 | 7.10 | 5.08 | 0.00 | 0.00% | 0 | 78 | 1.18 | -0.92 | 0.05 | 0.00 | 2/18/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 7.00 | 8.80 | 6.10 | 0.00 | 0.00% | 0 | 137 | 2.11 | -0.95 | 0.03 | 0.00 | 2/20/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 7.30 | 9.70 | 6.17 | 0.00 | 0.00% | 0 | 110 | 1.49 | -0.96 | 0.03 | 0.00 | 2/10/2025 | 4/25/2025 3:59:59 PM EST |
| 18.00 | 9.80 | 10.10 | 8.80 | 0.00 | 0.00% | 0 | 40 | 1.57 | -0.98 | 0.02 | 0.00 | 1/15/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 10.80 | 11.10 | 10.80 | 0.00 | 0.00% | 0 | 46 | 1.88 | -0.98 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 11.50 | 12.40 | 9.83 | 0.00 | 0.00% | 0 | 11 | 1.71 | -0.99 | 0.01 | 0.00 | 2/11/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 12.80 | 14.40 | 10.80 | 0.00 | 0.00% | 0 | 0 | 3.18 | -0.99 | 0.01 | 0.00 | 12/31/2024 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 13.80 | 15.10 | 11.40 | 0.00 | 0.00% | 0 | 46 | 3.41 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 14.80 | 15.00 | 11.90 | 0.00 | 0.00% | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 15.80 | 18.00 | 16.50 | 0.00 | 0.00% | 0 | 5 | 3.37 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 16.30 | 17.00 | 17.30 | 0.00 | 0.00% | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 17.80 | 20.00 | 14.50 | 0.00 | 0.00% | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 18.80 | 19.00 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 28.00 | 19.80 | 20.10 | 16.50 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 20.80 | 22.60 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 30.00 | 21.80 | 22.00 | 19.23 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 22.80 | 24.10 | 18.80 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 23.80 | 24.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 33.00 | 24.80 | 25.00 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 34.00 | 25.80 | 27.50 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |