Options Chain for RUMBLE INC COM CL A (RUM) - $7.24 as of 3/28/2025 8:54:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 1.85 | 3.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.50 | 1.65 | 2.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 1.10 | 2.80 | % | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 5.50 | 0.00 | 2.30 | % | 0 | 0 | 5.68 | 0.99 | 0.04 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 1.35 | 1.75 | 0.00 | 0.00% | 0 | 5 | 2.40 | 0.94 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 6.50 | 0.70 | 0.85 | 1.25 | -0.01 | -0.80% | 1 | 1 | 1.07 | 0.82 | 0.30 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 7.00 | 0.40 | 0.50 | 0.45 | -0.40 | -47.06% | 7 | 155 | 0.84 | 0.62 | 0.42 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 7.50 | 0.20 | 0.25 | 0.22 | -0.48 | -68.58% | 41 | 153 | 0.86 | 0.41 | 0.41 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 8.00 | 0.05 | 0.15 | 0.13 | -0.18 | -58.07% | 93 | 419 | 0.86 | 0.25 | 0.32 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 8.50 | 0.05 | 0.10 | 0.06 | -0.10 | -62.50% | 279 | 566 | 1.02 | 0.13 | 0.21 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | -0.06 | -54.55% | 75 | 272 | 0.76 | 0.06 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 166 | 2.37 | 0.02 | 0.05 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 860 | 1.84 | 0.01 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 22 | 3,325 | 1.72 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,192 | 2.20 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 11.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 705 | 8.16 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 55 | 3.20 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 26 | 2.65 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 5 | 7.10 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:52 PM EST |
| 13.50 | 0.00 | 1.50 | % | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 22 | 3.78 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:52 PM EST |
| 14.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 11 | 9.21 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 4.44 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:52 PM EST |
| 15.50 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 2 | 9.50 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 2.10 | % | 0 | 0 | 9.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.50 | 0.00 | 2.15 | % | 0 | 0 | 9.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 9.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 9.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 1.90 | % | 0 | 0 | 9.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 5.50 | 0.00 | 1.20 | % | 0 | 0 | 5.69 | -0.01 | 0.04 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 22 | 4.11 | -0.06 | 0.14 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 6.50 | 0.05 | 0.10 | 0.09 | -0.01 | -10.00% | 21 | 88 | 0.81 | -0.18 | 0.30 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 7.00 | 0.20 | 0.30 | 0.21 | +0.11 | +110.00% | 72 | 146 | 0.82 | -0.38 | 0.42 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 7.50 | 0.45 | 0.55 | 0.55 | +0.33 | +150.00% | 167 | 119 | 0.82 | -0.59 | 0.41 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 8.00 | 0.85 | 0.95 | 0.91 | +0.36 | +65.46% | 40 | 126 | 1.06 | -0.75 | 0.32 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 8.50 | 1.30 | 1.40 | 0.70 | 0.00 | 0.00% | 0 | 23 | 1.37 | -0.87 | 0.21 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 1.75 | 1.90 | 1.10 | 0.00 | 0.00% | 0 | 23 | 1.81 | -0.94 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 9.50 | 1.70 | 2.40 | 1.98 | 0.00 | 0.00% | 0 | 29 | 4.30 | -0.98 | 0.05 | 0.00 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 2.25 | 2.90 | 2.80 | +0.60 | +27.28% | 1 | 9 | 3.24 | -0.99 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 10.50 | 3.00 | 3.40 | 2.60 | 0.00 | 0.00% | 0 | 5 | 5.08 | -1.00 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 3.20 | 3.90 | 3.08 | 0.00 | 0.00% | 0 | 12 | 3.69 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 11.50 | 4.00 | 4.40 | 3.40 | 0.00 | 0.00% | 0 | 8 | 5.01 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 4.00 | 4.90 | 4.20 | 0.00 | 0.00% | 0 | 1 | 4.94 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 12.50 | 5.10 | 5.40 | % | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 13.00 | 5.60 | 5.90 | 5.38 | +0.31 | +6.12% | 2 | 3 | 6.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 13.50 | 6.10 | 6.40 | % | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 6.60 | 6.90 | % | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.50 | 7.10 | 7.40 | % | 0 | 0 | 9.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 7.10 | 7.90 | 5.48 | 0.00 | 0.00% | 0 | 10 | 9.28 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:52 PM EST |
| 15.50 | 8.10 | 8.40 | % | 0 | 0 | 9.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 8.60 | 8.90 | % | 0 | 0 | 8.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.50 | 8.40 | 9.40 | % | 0 | 0 | 9.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.00 | 9.60 | 9.90 | % | 0 | 0 | 9.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.50 | 9.80 | 10.40 | % | 0 | 0 | 9.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 18.00 | 9.90 | 10.90 | % | 0 | 0 | 9.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 19.00 | 11.10 | 11.90 | % | 0 | 0 | 8.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 20.00 | 12.10 | 12.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 22.50 | 14.60 | 15.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |