Options Chain for RUMBLE INC COM CL A (RUM) - $6.46 as of 4/26/2024 8:08:36 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.90 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 1.00 | 4.60 | 5.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 1.50 | 4.80 | 5.30 | % | 0 | 0 | 9.31 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 2.00 | 4.30 | 4.80 | % | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 2.50 | 3.80 | 4.40 | % | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 3.00 | 3.30 | 3.80 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 3.50 | 2.85 | 3.70 | % | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 4.00 | 2.15 | 2.75 | 2.35 | 0.00 | 0.00% | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:57 PM EST |
| 4.50 | 1.85 | 2.30 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 5.00 | 1.35 | 1.75 | 0.78 | 0.00 | 0.00% | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 3:59:57 PM EST |
| 5.50 | 0.90 | 1.30 | % | 0 | 0 | 1.87 | 0.98 | 0.16 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 6.00 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 224 | 0.60 | 0.81 | 0.43 | -0.01 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 6.50 | 0.25 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 583 | 0.69 | 0.53 | 0.62 | -0.01 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 7.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 473 | 0.68 | 0.26 | 0.49 | -0.01 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.50 | 0.09 | 0.25 | -0.01 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 994 | 1.29 | 0.03 | 0.09 | 0.00 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 8.50 | 0.00 | 0.70 | % | 0 | 0 | 3.39 | 0.00 | 0.02 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 185 | 2.16 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:57 PM EST |
| 9.50 | 0.00 | 0.70 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 22 | 4.02 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:57 PM EST |
| 10.50 | 0.00 | 0.70 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.70 | 0.14 | 0.00 | 0.00% | 0 | 9 | 4.57 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 3:59:57 PM EST |
| 11.50 | 0.00 | 0.70 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 3 | 4.92 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 3:59:57 PM EST |
| 12.50 | 0.00 | 0.70 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.27 | 0.00 | 0.00% | 0 | 1 | 5.24 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/25/2024 3:59:57 PM EST |
| 14.00 | 0.00 | 0.70 | 0.18 | 0.00 | 0.00% | 0 | 48 | 5.52 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/25/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 1 | 5.77 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/25/2024 3:59:57 PM EST |
| 16.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 525 | 3.17 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 3:59:57 PM EST |
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 1.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 8.96 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.65 | % | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.65 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.36 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:57 PM EST |
| 5.50 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.80 | -0.02 | 0.16 | 0.00 | 4/23/2024 | 4/25/2024 3:59:57 PM EST |
| 6.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 203 | 0.68 | -0.19 | 0.43 | -0.01 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 6.50 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 399 | 0.74 | -0.47 | 0.62 | -0.01 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 7.00 | 0.55 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 181 | 0.74 | -0.74 | 0.49 | -0.01 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 7.50 | 0.95 | 1.25 | 1.35 | 0.00 | 0.00% | 0 | 4 | 1.58 | -0.91 | 0.25 | -0.01 | 4/22/2024 | 4/25/2024 3:59:57 PM EST |
| 8.00 | 1.35 | 1.70 | 1.90 | 0.00 | 0.00% | 0 | 2 | 1.74 | -0.97 | 0.09 | 0.00 | 4/8/2024 | 4/25/2024 3:59:57 PM EST |
| 8.50 | 1.80 | 2.95 | % | 0 | 0 | 4.13 | -1.00 | 0.02 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 9.00 | 2.25 | 2.70 | 2.60 | 0.00 | 0.00% | 0 | 2 | 2.08 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/25/2024 3:59:57 PM EST |
| 9.50 | 2.75 | 3.40 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 10.00 | 3.20 | 3.70 | 3.80 | 0.00 | 0.00% | 0 | 7 | 2.69 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:57 PM EST |
| 10.50 | 2.00 | 4.20 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 11.00 | 4.20 | 6.50 | % | 0 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 11.50 | 4.70 | 6.50 | % | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 12.00 | 5.20 | 7.40 | % | 0 | 0 | 8.21 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 12.50 | 4.00 | 6.20 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 13.00 | 4.50 | 6.70 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 14.00 | 5.50 | 7.70 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 15.00 | 6.70 | 8.70 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 16.00 | 9.20 | 10.60 | % | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 17.00 | 10.20 | 12.50 | % | 0 | 0 | 9.83 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST |