Options Chain for RUMBLE INC COM CL A (RUM) - $9.16 as of 5/27/2025 3:33:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.20 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 2.00 | 6.10 | 8.30 | 9.58 | 0.00 | 0.00% | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 5/27/2025 2:58:49 PM EST |
| 3.00 | 5.10 | 7.90 | 6.93 | 0.00 | 0.00% | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 2:58:49 PM EST |
| 4.00 | 4.20 | 6.60 | 5.77 | 0.00 | 0.00% | 0 | 11 | 1.55 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:49 PM EST |
| 5.00 | 3.40 | 5.50 | 4.30 | 0.00 | 0.00% | 0 | 28 | 1.18 | 0.99 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 6.00 | 2.40 | 3.70 | 3.50 | +0.11 | +3.25% | 1 | 274 | 0.88 | 0.95 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 7.00 | 2.55 | 2.75 | 2.45 | -0.25 | -9.26% | 2 | 936 | 0.70 | 0.87 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 8.00 | 1.40 | 2.40 | 2.05 | 0.00 | 0.00% | 0 | 466 | 0.70 | 0.76 | 0.13 | -0.01 | 5/20/2025 | 5/27/2025 2:58:49 PM EST |
| 9.00 | 1.20 | 1.30 | 1.20 | +0.15 | +14.29% | 58 | 688 | 0.70 | 0.60 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 10.00 | 0.75 | 0.85 | 0.85 | +0.16 | +23.19% | 62 | 2,838 | 0.73 | 0.45 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 11.00 | 0.50 | 0.60 | 0.55 | +0.10 | +22.23% | 25 | 955 | 0.78 | 0.33 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 12.00 | 0.35 | 0.40 | 0.35 | -0.01 | -2.78% | 6 | 3,329 | 0.82 | 0.25 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 13.00 | 0.25 | 0.30 | 0.30 | +0.07 | +30.44% | 45 | 1,415 | 0.86 | 0.18 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 14.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 2 | 973 | 0.88 | 0.14 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 15.00 | 0.15 | 0.25 | 0.15 | -0.05 | -25.00% | 1 | 224 | 0.81 | 0.11 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 16.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 5,261 | 0.99 | 0.07 | 0.04 | 0.00 | 5/21/2025 | 5/27/2025 2:58:49 PM EST |
| 17.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 629 | 1.07 | 0.05 | 0.03 | 0.00 | 5/19/2025 | 5/27/2025 2:58:49 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,362 | 1.22 | 0.03 | 0.02 | 0.00 | 5/9/2025 | 5/27/2025 2:58:49 PM EST |
| 19.00 | 0.00 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 937 | 1.43 | 0.02 | 0.02 | 0.00 | 3/17/2025 | 5/27/2025 2:58:49 PM EST |
| 20.00 | 0.05 | 0.10 | 0.05 | -0.20 | -80.00% | 19 | 1,244 | 1.10 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 21.00 | 0.00 | 0.30 | 2.26 | 0.00 | 0.00% | 0 | 45 | 1.56 | 0.01 | 0.01 | 0.00 | 1/23/2025 | 5/27/2025 2:58:49 PM EST |
| 22.00 | 0.00 | 0.45 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.01 | 0.01 | 0.00 | 1/31/2025 | 5/27/2025 2:58:49 PM EST |
| 23.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.60 | 0.01 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 2:58:49 PM EST |
| 24.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 91 | 1.65 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 2:58:49 PM EST |
| 25.00 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 23 | 1.70 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 2:58:49 PM EST |
| 26.00 | 0.00 | 0.25 | 1.55 | 0.00 | 0.00% | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/27/2025 2:58:49 PM EST |
| 27.00 | 0.00 | 0.25 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 24 | 1.83 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:49 PM EST |
| 29.00 | 0.00 | 0.25 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 24 | 1.91 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:49 PM EST |
| 31.00 | 0.00 | 0.20 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/27/2025 2:58:49 PM EST |
| 32.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 2:58:49 PM EST |
| 33.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:49 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.96 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 2:58:49 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 | 0.20 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 2.00 | 0.00 | 0.20 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 3.00 | 0.00 | 0.20 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 45 | 1.79 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:58:49 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.39 | -0.01 | 0.01 | 0.00 | 5/8/2025 | 5/27/2025 2:58:49 PM EST |
| 6.00 | 0.00 | 0.15 | 0.13 | +0.06 | +85.72% | 2 | 797 | 0.97 | -0.05 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 7.00 | 0.10 | 0.25 | 0.16 | -0.04 | -20.00% | 7 | 627 | 0.73 | -0.13 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 8.00 | 0.35 | 0.40 | 0.41 | -0.09 | -18.00% | 20 | 718 | 0.72 | -0.24 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 9.00 | 0.70 | 0.85 | 0.95 | 0.00 | 0.00% | 0 | 732 | 0.73 | -0.40 | 0.15 | -0.01 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 10.00 | 1.30 | 1.40 | 1.40 | -0.20 | -12.50% | 3 | 1,244 | 0.74 | -0.55 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 11.00 | 1.90 | 2.35 | 2.07 | -0.19 | -8.41% | 1 | 1,708 | 0.79 | -0.67 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 12.00 | 2.30 | 3.10 | 3.09 | 0.00 | 0.00% | 0 | 98 | 0.79 | -0.75 | 0.11 | -0.01 | 5/21/2025 | 5/27/2025 2:58:49 PM EST |
| 13.00 | 3.70 | 4.10 | 3.31 | 0.00 | 0.00% | 0 | 182 | 0.80 | -0.82 | 0.09 | -0.01 | 5/19/2025 | 5/27/2025 2:58:49 PM EST |
| 14.00 | 4.60 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 238 | 0.90 | -0.86 | 0.07 | -0.01 | 1/24/2025 | 5/27/2025 2:58:49 PM EST |
| 15.00 | 5.50 | 5.70 | 7.80 | 0.00 | 0.00% | 0 | 117 | 1.01 | -0.89 | 0.06 | -0.01 | 4/1/2025 | 5/27/2025 2:58:49 PM EST |
| 16.00 | 6.50 | 6.90 | 7.00 | 0.00 | 0.00% | 0 | 236 | 1.11 | -0.93 | 0.04 | 0.00 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 17.00 | 6.60 | 8.60 | 6.40 | 0.00 | 0.00% | 0 | 150 | 1.19 | -0.95 | 0.03 | 0.00 | 1/24/2025 | 5/27/2025 2:58:49 PM EST |
| 18.00 | 7.70 | 9.30 | 8.50 | 0.00 | 0.00% | 0 | 49 | 1.11 | -0.97 | 0.02 | 0.00 | 1/16/2025 | 5/27/2025 2:58:49 PM EST |
| 19.00 | 8.80 | 10.40 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.98 | 0.02 | 0.00 | 2/5/2025 | 5/27/2025 2:58:49 PM EST |
| 20.00 | 9.60 | 11.40 | 10.70 | 0.00 | 0.00% | 0 | 0 | 1.41 | -0.98 | 0.01 | 0.00 | 1/3/2025 | 5/27/2025 2:58:49 PM EST |
| 21.00 | 10.50 | 12.50 | % | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 22.00 | 11.00 | 14.10 | % | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 23.00 | 12.50 | 14.30 | 13.20 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.99 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:49 PM EST |
| 24.00 | 13.40 | 15.70 | 13.30 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/27/2025 2:58:49 PM EST |
| 25.00 | 14.70 | 16.30 | 14.60 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 5/27/2025 2:58:49 PM EST |
| 26.00 | 15.90 | 17.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 27.00 | 16.60 | 18.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 28.00 | 17.90 | 19.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 29.00 | 19.10 | 20.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 30.00 | 20.10 | 21.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 31.00 | 21.40 | 21.60 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 32.00 | 22.00 | 23.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 33.00 | 22.30 | 24.80 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 34.00 | 23.40 | 25.40 | 21.85 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/27/2025 2:58:49 PM EST |