Options Chain for RUMBLE INC COM CL A (RUM) - $6.03 as of 11/20/2024 8:40:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.00 | 7.00 | 5.30 | -0.66 | -11.08% | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 1.50 | 2.45 | 6.60 | 4.47 | -1.37 | -23.46% | 8 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 2.00 | 1.95 | 6.00 | 4.00 | +0.40 | +11.12% | 5 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 2.50 | 1.45 | 5.50 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 3.00 | 2.20 | 3.10 | 3.00 | +0.45 | +17.65% | 5 | 20 | 9.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 3.50 | 0.50 | 4.50 | 2.26 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 4.00 | 0.05 | 4.00 | 1.90 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 4.50 | 0.30 | 2.45 | 1.23 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 5.00 | 0.90 | 1.15 | 1.09 | +0.37 | +51.39% | 94 | 120 | 2.54 | 0.94 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 5.50 | 0.55 | 0.70 | 0.60 | +0.20 | +50.00% | 1,687 | 2,008 | 1.65 | 0.79 | 0.38 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 6.00 | 0.25 | 0.30 | 0.30 | +0.07 | +30.44% | 874 | 2,615 | 1.56 | 0.52 | 0.58 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 6.50 | 0.10 | 0.20 | 0.15 | +0.03 | +25.00% | 2,009 | 770 | 1.85 | 0.27 | 0.47 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 7.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 716 | 1,063 | 2.12 | 0.13 | 0.30 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 7.50 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 200 | 548 | 2.70 | 0.05 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 8.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 34 | 566 | 4.41 | 0.01 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 8.50 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.00 | 0.01 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 9.00 | 0.00 | 0.65 | 0.41 | 0.00 | 0.00% | 0 | 15 | 4.58 | 0.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 9.50 | 0.00 | 1.20 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 3 | 1,793 | 4.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 10.50 | 0.00 | 0.95 | 0.23 | 0.00 | 0.00% | 0 | 102 | 9.95 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 11.00 | 0.00 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 11.50 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 12.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:00 PM EST |
| 4.00 | 0.00 | 2.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 106 | 3.03 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 385 | 2.18 | -0.06 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | -0.17 | -77.28% | 395 | 1,345 | 1.44 | -0.21 | 0.38 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 6.00 | 0.20 | 0.30 | 0.22 | -0.33 | -60.00% | 257 | 195 | 1.39 | -0.48 | 0.58 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 6.50 | 0.50 | 0.75 | 0.86 | -0.35 | -28.93% | 83 | 118 | 1.66 | -0.73 | 0.47 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 7.00 | 0.95 | 1.30 | 1.10 | -0.50 | -31.25% | 2 | 71 | 1.59 | -0.87 | 0.30 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 7.50 | 1.20 | 1.80 | % | 0 | 0 | 4.56 | -0.95 | 0.15 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 8.00 | 0.00 | 4.80 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.99 | 0.05 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 8.50 | 0.10 | 4.90 | % | 0 | 0 | 0.00 | -0.99 | 0.04 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 9.00 | 0.60 | 5.40 | % | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 9.50 | 1.10 | 5.80 | % | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 1.60 | 6.50 | 3.23 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 10.50 | 2.20 | 6.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 11.00 | 2.60 | 7.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 11.50 | 3.00 | 7.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 12.00 | 3.60 | 8.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |