Options Chain for RUMBLE INC COM CL A (RUM) - $10.56 as of 5/13/2025 9:03:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.80 | 10.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 2.00 | 8.40 | 8.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 3.00 | 7.40 | 7.70 | % | 0 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 3.50 | 6.90 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 4.00 | 5.30 | 6.70 | 3.80 | 0.00 | 0.00% | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 5/13/2025 4:00:00 PM EST |
| 4.50 | 5.90 | 6.20 | % | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 5.00 | 5.50 | 5.60 | 5.80 | +2.00 | +52.64% | 5 | 87 | 4.14 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 5.50 | 4.90 | 5.20 | 2.30 | 0.00 | 0.00% | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:00 PM EST |
| 6.00 | 4.40 | 4.70 | 2.40 | 0.00 | 0.00% | 0 | 6 | 4.53 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 6.50 | 3.90 | 4.20 | 3.43 | 0.00 | 0.00% | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 7.00 | 3.50 | 3.60 | 3.70 | +0.60 | +19.36% | 1 | 77 | 3.50 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 7.50 | 2.95 | 3.20 | 2.85 | +0.70 | +32.56% | 5 | 12 | 3.03 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 8.00 | 2.50 | 2.60 | 2.70 | +0.70 | +35.00% | 18 | 276 | 1.74 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 8.50 | 2.00 | 2.10 | 2.05 | +0.69 | +50.74% | 28 | 1,009 | 1.86 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 9.00 | 1.50 | 1.60 | 1.70 | +0.70 | +70.00% | 30 | 4,286 | 1.11 | 0.98 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 9.50 | 1.05 | 1.15 | 1.25 | +0.60 | +92.31% | 54 | 607 | 2.04 | 0.91 | 0.18 | -0.02 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 10.00 | 0.60 | 0.70 | 0.65 | +0.25 | +62.50% | 711 | 1,984 | 0.86 | 0.76 | 0.36 | -0.04 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 10.50 | 0.30 | 0.35 | 0.35 | +0.20 | +133.34% | 649 | 734 | 0.78 | 0.54 | 0.49 | -0.05 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 414 | 971 | 0.90 | 0.30 | 0.46 | -0.04 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 11.50 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 2,017 | 1,878 | 0.92 | 0.12 | 0.27 | -0.02 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 40 | 770 | 1.32 | 0.04 | 0.11 | -0.01 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 201 | 1.32 | 0.01 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 5,021 | 1.54 | 0.00 | 0.01 | 0.00 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 13.50 | 0.00 | 0.05 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/13/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 4:00:00 PM EST |
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 9.21 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 353 | 8.29 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 25 | 7.46 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 1,594 | 2.84 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 190 | 3.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 457 | 2.06 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 1 | 154 | 1.69 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 210 | 285 | 1.34 | -0.02 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 60 | 466 | 0.99 | -0.09 | 0.18 | -0.02 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 10.00 | 0.10 | 0.15 | 0.10 | -0.25 | -71.43% | 978 | 1,140 | 0.89 | -0.24 | 0.36 | -0.04 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 10.50 | 0.25 | 0.35 | 0.30 | -0.40 | -57.15% | 460 | 97 | 0.86 | -0.46 | 0.49 | -0.05 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 11.00 | 0.55 | 0.65 | 0.60 | -0.41 | -40.60% | 186 | 110 | 0.85 | -0.70 | 0.46 | -0.04 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 11.50 | 0.95 | 1.20 | 0.80 | -1.45 | -64.45% | 402 | 127 | 0.81 | -0.88 | 0.27 | -0.02 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 12.00 | 1.25 | 1.80 | 2.25 | 0.00 | 0.00% | 0 | 4 | 2.26 | -0.96 | 0.11 | -0.01 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 12.50 | 1.60 | 2.30 | 2.30 | -0.65 | -22.04% | 3 | 5 | 2.75 | -0.99 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 13.00 | 1.75 | 4.40 | 5.93 | 0.00 | 0.00% | 0 | 0 | 7.28 | -1.00 | 0.01 | 0.00 | 4/17/2025 | 5/13/2025 4:00:00 PM EST |
| 13.50 | 2.25 | 4.90 | % | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 14.00 | 3.40 | 3.60 | 6.42 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:00 PM EST |
| 15.00 | 3.40 | 4.60 | 5.50 | 0.00 | 0.00% | 0 | 5 | 3.09 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 16.00 | 5.30 | 5.60 | 8.38 | 0.00 | 0.00% | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:00 PM EST |