Options Chain for RUMBLEON INC COM CL B (RMBL)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
2.50 4.40 5.70 % 0 0 6.88 1.00 0.00 0.00 12/2/2022 8:59:36 PM
5.00 2.80 3.30 % 0 0 3.68 0.87 0.08 -0.02 12/2/2022 8:59:36 PM
7.50 0.55 1.05 0.65 -0.05 -7.15% 10 52 1.30 0.59 0.10 -0.04 12/2/2022 12/2/2022 8:59:36 PM
10.00 0.00 0.35 0.05 -0.05 -50.00% 2 80 1.86 0.37 0.09 -0.04 12/2/2022 12/2/2022 8:59:36 PM
12.50 0.00 0.05 0.10 0.00 0.00% 0 66 1.58 0.23 0.07 -0.04 11/22/2022 12/2/2022 8:59:36 PM
15.00 0.00 0.10 0.15 0.00 0.00% 0 64 2.26 0.14 0.05 -0.03 11/9/2022 12/2/2022 8:59:36 PM
17.50 0.00 0.75 0.05 0.00 0.00% 0 259 4.39 0.08 0.04 -0.02 11/21/2022 12/2/2022 8:59:36 PM
20.00 0.00 0.50 0.08 0.00 0.00% 0 122 4.18 0.05 0.02 -0.01 11/16/2022 12/2/2022 8:59:36 PM
22.50 0.00 0.70 0.74 +0.69 +1,380.00% 1 39 4.94 0.03 0.02 -0.01 12/2/2022 12/2/2022 8:59:36 PM
25.00 0.00 0.75 0.10 0.00 0.00% 0 447 5.31 0.02 0.01 -0.01 11/11/2022 12/2/2022 8:59:36 PM
30.00 0.00 0.75 0.40 0.00 0.00% 0 57 5.74 0.01 0.01 0.00 11/7/2022 12/2/2022 8:59:36 PM
35.00 0.00 0.75 0.15 0.00 0.00% 0 36 0.00 0.00 0.00 0.00 11/11/2022 12/2/2022 8:59:36 PM
40.00 0.00 0.05 0.05 0.00 0.00% 0 39 0.00 0.00 0.00 0.00 11/22/2022 12/2/2022 8:59:36 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
2.50 0.00 0.05 % 0 0 3.26 0.00 0.00 0.00 12/2/2022 8:59:36 PM
5.00 0.00 4.80 0.10 0.00 0.00% 0 1 0.00 -0.13 0.08 -0.02 11/21/2022 12/2/2022 8:59:36 PM
7.50 0.05 4.60 0.55 0.00 0.00% 0 14 4.43 -0.41 0.10 -0.04 11/28/2022 12/2/2022 8:59:36 PM
10.00 1.75 4.80 1.30 0.00 0.00% 0 15 5.44 -0.63 0.09 -0.04 11/11/2022 12/2/2022 8:59:36 PM
12.50 4.10 6.90 0.60 0.00 0.00% 0 6 5.33 -0.77 0.07 -0.04 8/22/2022 12/2/2022 8:59:36 PM
15.00 6.70 9.50 0.90 0.00 0.00% 0 13 5.91 -0.86 0.05 -0.03 9/16/2022 12/2/2022 8:59:36 PM
17.50 9.20 12.00 1.90 0.00 0.00% 0 7 6.37 -0.92 0.04 -0.02 9/2/2022 12/2/2022 8:59:36 PM
20.00 11.70 14.50 6.70 0.00 0.00% 0 8 6.76 -0.95 0.02 -0.01 10/21/2022 12/2/2022 8:59:36 PM
22.50 14.10 17.00 12.90 0.00 0.00% 0 0 7.07 -0.97 0.02 -0.01 11/10/2022 12/2/2022 8:59:36 PM
25.00 16.60 19.50 10.10 0.00 0.00% 0 2 7.36 -0.98 0.01 -0.01 10/7/2022 12/2/2022 8:59:36 PM
30.00 21.50 24.50 % 0 0 7.82 -0.99 0.01 0.00 12/2/2022 8:59:36 PM
35.00 26.50 29.50 % 0 0 8.20 -1.00 0.00 0.00 12/2/2022 8:59:36 PM
40.00 31.60 34.50 % 0 0 8.52 -1.00 0.00 0.00 12/2/2022 8:59:36 PM