Options Chain for RUMBLE INC COM CL A (RUM) - $8.54 as of 6/20/2025 9:24:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.50 | 9.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 2.00 | 5.10 | 8.00 | 6.62 | % | 10 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 3.00 | 4.10 | 6.10 | 5.65 | % | 14 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 4.00 | 3.20 | 4.70 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 5.00 | 3.40 | 3.70 | % | 0 | 0 | 1.13 | 0.97 | 0.03 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 6.00 | 1.15 | 2.80 | % | 0 | 0 | 0.90 | 0.90 | 0.07 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 7.00 | 1.80 | 2.05 | 1.95 | % | 5 | 0 | 0.79 | 0.78 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 8.00 | 1.25 | 1.40 | 1.44 | % | 7 | 0 | 0.82 | 0.64 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 9.00 | 0.85 | 1.05 | 1.00 | % | 13 | 0 | 0.84 | 0.50 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 10.00 | 0.55 | 0.70 | 0.65 | % | 4 | 0 | 0.85 | 0.38 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 11.00 | 0.35 | 0.50 | % | 0 | 0 | 0.87 | 0.28 | 0.11 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 12.00 | 0.25 | 0.40 | 0.36 | -0.07 | -16.28% | 2 | 1 | 0.91 | 0.22 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 13.00 | 0.15 | 0.30 | % | 0 | 0 | 0.95 | 0.16 | 0.08 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 14.00 | 0.10 | 0.25 | % | 0 | 0 | 1.11 | 0.12 | 0.06 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 15.00 | 0.05 | 0.20 | % | 0 | 0 | 0.94 | 0.09 | 0.05 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 0.91 | 0.07 | 0.04 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 1.16 | 0.05 | 0.03 | 0.00 | 6/20/2025 3:59:58 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 | 6/20/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 1.35 | % | 0 | 0 | 7.02 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 2.15 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.90 | % | 0 | 0 | 3.28 | -0.03 | 0.03 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.20 | % | 0 | 0 | 0.89 | -0.10 | 0.07 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 7.00 | 0.20 | 0.45 | % | 0 | 0 | 0.87 | -0.22 | 0.11 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 8.00 | 0.70 | 0.90 | 0.75 | +0.15 | +25.00% | 1 | 1 | 0.81 | -0.36 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 9.00 | 1.30 | 1.45 | 1.39 | % | 1 | 0 | 0.83 | -0.50 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 10.00 | 2.00 | 2.20 | % | 0 | 0 | 0.86 | -0.62 | 0.13 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 11.00 | 2.80 | 3.00 | % | 0 | 0 | 0.87 | -0.72 | 0.11 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 12.00 | 3.60 | 3.90 | % | 0 | 0 | 0.92 | -0.78 | 0.10 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 13.00 | 4.40 | 4.80 | % | 0 | 0 | 0.68 | -0.84 | 0.08 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 14.00 | 5.50 | 5.70 | % | 0 | 0 | 0.90 | -0.88 | 0.06 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 15.00 | 6.00 | 6.70 | % | 0 | 0 | 1.40 | -0.91 | 0.05 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 16.00 | 7.40 | 7.70 | % | 0 | 0 | 1.14 | -0.93 | 0.04 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 17.00 | 8.40 | 8.60 | % | 0 | 0 | 1.22 | -0.95 | 0.03 | 0.00 | 6/20/2025 3:59:58 PM EST |