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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.40 | 8.30 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 3.50 | 4.10 | 7.90 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 4.00 | 3.40 | 7.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 4.50 | 3.40 | 6.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 5.00 | 2.45 | 6.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 5.50 | 2.05 | 5.70 | % | 0 | 0 | 1.02 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 6.00 | 1.55 | 4.90 | % | 0 | 0 | 0.85 | 0.98 | 0.02 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 6.50 | 1.15 | 4.70 | % | 0 | 0 | 0.85 | 0.96 | 0.04 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 7.00 | 0.50 | 4.40 | 2.70 | +0.28 | +11.57% | 1 | 1 | 0.81 | 0.92 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 7.50 | 0.90 | 4.10 | 2.18 | +0.17 | +8.46% | 1 | 1 | 0.74 | 0.86 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 8.00 | 1.65 | 3.40 | % | 0 | 0 | 0.61 | 0.79 | 0.13 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 8.50 | 0.30 | 3.30 | % | 0 | 0 | 0.67 | 0.71 | 0.16 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 9.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.62 | 0.18 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 9.50 | 0.00 | 1.35 | 0.85 | % | 2 | 0 | 0.67 | 0.53 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 10.00 | 0.55 | 0.75 | 0.75 | % | 10 | 0 | 0.69 | 0.44 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 10.50 | 0.00 | 2.50 | 0.45 | 0.00 | 0.00% | 0 | 12 | 1.15 | 0.36 | 0.17 | -0.01 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.29 | 0.16 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 11.50 | 0.20 | 0.30 | % | 0 | 0 | 0.72 | 0.24 | 0.14 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 12.00 | 0.00 | 0.30 | % | 0 | 0 | 0.75 | 0.19 | 0.12 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 12.50 | 0.00 | 2.20 | % | 0 | 0 | 0.83 | 0.15 | 0.10 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 13.00 | 0.00 | 0.30 | % | 0 | 0 | 0.77 | 0.12 | 0.09 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 13.50 | 0.00 | 2.00 | % | 0 | 0 | 0.79 | 0.09 | 0.07 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 14.00 | 0.00 | 0.30 | % | 0 | 0 | 0.95 | 0.07 | 0.06 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 15.00 | 0.00 | 1.60 | % | 0 | 0 | 0.97 | 0.04 | 0.04 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 6.00 | 0.00 | 1.00 | % | 0 | 0 | 2.13 | -0.02 | 0.02 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | -0.04 | 0.04 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 7.00 | 0.00 | 2.20 | % | 0 | 0 | 0.74 | -0.08 | 0.07 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 7.50 | 0.00 | 2.30 | % | 0 | 0 | 0.73 | -0.14 | 0.10 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 8.00 | 0.00 | 1.00 | % | 0 | 0 | 0.74 | -0.21 | 0.13 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 8.50 | 0.00 | 2.10 | % | 0 | 0 | 0.75 | -0.29 | 0.16 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 9.00 | 0.55 | 1.00 | 0.60 | % | 2 | 0 | 0.76 | -0.38 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 9.50 | 0.00 | 2.25 | % | 0 | 0 | 0.77 | -0.47 | 0.19 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 10.00 | 0.00 | 2.85 | % | 0 | 0 | 0.79 | -0.56 | 0.18 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 10.50 | 0.30 | 3.40 | % | 0 | 0 | 0.80 | -0.64 | 0.17 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 11.00 | 1.80 | 3.80 | % | 0 | 0 | 0.87 | -0.71 | 0.16 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 11.50 | 1.90 | 2.70 | % | 0 | 0 | 0.84 | -0.76 | 0.14 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 12.00 | 1.90 | 4.50 | % | 0 | 0 | 0.85 | -0.81 | 0.12 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 12.50 | 1.35 | 4.80 | % | 0 | 0 | 0.94 | -0.85 | 0.10 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 13.00 | 2.35 | 5.60 | % | 0 | 0 | 1.02 | -0.88 | 0.09 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 13.50 | 2.55 | 5.90 | % | 0 | 0 | 1.09 | -0.91 | 0.07 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 14.00 | 3.90 | 4.70 | % | 0 | 0 | 1.16 | -0.93 | 0.06 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 15.00 | 4.00 | 5.70 | % | 0 | 0 | 1.29 | -0.96 | 0.04 | 0.00 | 5/27/2025 2:58:49 PM EST |