Options Chain for RUMBLE INC COM CL A (RUM) - $6.54 as of 4/26/2024 3:44:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.30 | 5.80 | % | 0 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 2.00 | 4.30 | 4.80 | 2.65 | 0.00 | 0.00% | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:00 PM EST |
| 2.50 | 3.80 | 4.30 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 3.00 | 3.30 | 3.80 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 3.50 | 2.80 | 3.30 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 4.00 | 2.25 | 2.80 | 2.70 | 0.00 | 0.00% | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:00 PM EST |
| 4.50 | 1.80 | 2.25 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.00 | 1.25 | 1.70 | 2.00 | 0.00 | 0.00% | 0 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:00 PM EST |
| 5.50 | 0.80 | 1.25 | % | 0 | 0 | 1.35 | 0.93 | 0.23 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 6.00 | 0.55 | 0.70 | 0.69 | +0.09 | +15.00% | 3 | 345 | 0.62 | 0.76 | 0.39 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 6.50 | 0.25 | 0.40 | 0.40 | +0.07 | +21.22% | 3 | 9 | 0.65 | 0.52 | 0.48 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 7.00 | 0.10 | 0.20 | 0.25 | +0.10 | +66.67% | 618 | 457 | 0.66 | 0.31 | 0.41 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 7.50 | 0.00 | 0.15 | 0.10 | -0.02 | -16.67% | 46 | 37 | 0.79 | 0.16 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 13 | 160 | 0.99 | 0.08 | 0.16 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 8.50 | 0.00 | 0.10 | % | 0 | 0 | 1.17 | 0.03 | 0.08 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 71 | 2.71 | 0.01 | 0.03 | 0.00 | 4/18/2024 | 4/26/2024 4:00:00 PM EST |
| 9.50 | 0.00 | 0.65 | % | 0 | 0 | 2.89 | 0.00 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:00 PM EST |
| 10.50 | 0.00 | 0.65 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 11 | 3.37 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:00 PM EST |
| 11.50 | 0.00 | 0.65 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.65 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.65 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.65 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.65 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.65 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 8.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.65 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.65 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 24 | 1.24 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 5.50 | 0.00 | 0.10 | % | 0 | 0 | 0.90 | -0.07 | 0.23 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 6.00 | 0.10 | 0.20 | 0.12 | -0.07 | -36.85% | 1 | 16 | 0.69 | -0.24 | 0.39 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 6.50 | 0.30 | 0.45 | 0.33 | -0.32 | -49.24% | 15 | 12 | 0.73 | -0.48 | 0.48 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 7.00 | 0.65 | 0.80 | 0.70 | -0.20 | -22.23% | 5 | 22 | 0.79 | -0.69 | 0.41 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 7.50 | 1.05 | 1.25 | % | 0 | 0 | 0.87 | -0.84 | 0.27 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 8.00 | 1.35 | 1.70 | 1.84 | 0.00 | 0.00% | 0 | 4 | 1.11 | -0.92 | 0.16 | 0.00 | 4/12/2024 | 4/26/2024 4:00:00 PM EST |
| 8.50 | 1.80 | 2.30 | % | 0 | 0 | 1.70 | -0.97 | 0.08 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 9.00 | 2.30 | 2.80 | % | 0 | 0 | 1.89 | -0.99 | 0.03 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 9.50 | 2.80 | 3.30 | % | 0 | 0 | 2.07 | -1.00 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 10.00 | 3.30 | 3.80 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 10.50 | 3.80 | 4.30 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 11.00 | 4.20 | 4.80 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 11.50 | 4.80 | 5.30 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 12.00 | 5.30 | 5.80 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 12.50 | 5.70 | 6.30 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 13.00 | 6.20 | 6.80 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 14.00 | 7.20 | 7.80 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 15.00 | 8.20 | 8.80 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 16.00 | 9.20 | 9.80 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 17.00 | 10.20 | 10.80 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |