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 | 8.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 2.00 | 4.30 | 4.80 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 2.50 | 3.80 | 4.30 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 3.00 | 3.30 | 3.80 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 3.50 | 2.80 | 3.30 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 4.00 | 2.30 | 2.75 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 4.50 | 1.80 | 2.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.00 | 1.35 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 147 | 1.50 | 0.97 | 0.16 | 0.00 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 5.50 | 0.95 | 1.25 | % | 0 | 0 | 1.15 | 0.85 | 0.24 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 6.00 | 0.65 | 0.75 | 0.74 | -0.02 | -2.64% | 13 | 630 | 0.71 | 0.70 | 0.32 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 6.50 | 0.40 | 0.50 | 0.46 | -0.04 | -8.00% | 26 | 215 | 0.76 | 0.52 | 0.33 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 7.00 | 0.25 | 0.35 | 0.26 | -0.04 | -13.34% | 32 | 13,884 | 0.82 | 0.37 | 0.30 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 7.50 | 0.15 | 0.20 | 0.20 | +0.05 | +33.34% | 2 | 454 | 0.82 | 0.26 | 0.24 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 8.00 | 0.10 | 0.15 | 0.10 | -0.04 | -28.58% | 15 | 2,201 | 0.89 | 0.18 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 780 | 25 | 0.97 | 0.11 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1,498 | 0.93 | 0.08 | 0.10 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 9.50 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | 0.04 | 0.07 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 661 | 1.62 | 0.02 | 0.04 | 0.00 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 10.50 | 0.00 | 0.65 | % | 0 | 0 | 2.66 | 0.01 | 0.02 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 76 | 1.32 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 11.50 | 0.00 | 0.65 | % | 0 | 0 | 2.89 | 0.00 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 33 | 1.48 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:00 PM EST |
| 13.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.63 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:00 PM EST |
| 14.00 | 0.00 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 6 | 2.74 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 20 | 52 | 2.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 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 | 0.05 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.65 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 56 | 166 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 4.50 | 0.00 | 0.65 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 22 | 287 | 1.00 | -0.03 | 0.16 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 5.50 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 71 | 0.78 | -0.15 | 0.24 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 6.00 | 0.25 | 0.30 | 0.29 | -0.03 | -9.38% | 121 | 1,044 | 0.78 | -0.30 | 0.32 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 6.50 | 0.50 | 0.60 | 0.50 | -0.20 | -28.58% | 12 | 30 | 0.84 | -0.48 | 0.33 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 7.00 | 0.80 | 0.90 | 0.74 | -0.11 | -12.95% | 2 | 10,963 | 0.82 | -0.63 | 0.30 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 7.50 | 1.15 | 1.30 | % | 0 | 0 | 0.81 | -0.74 | 0.24 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 8.00 | 1.60 | 1.75 | 1.50 | -0.35 | -18.92% | 1 | 190 | 0.86 | -0.82 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 8.50 | 2.05 | 2.25 | % | 0 | 0 | 1.11 | -0.89 | 0.14 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 9.00 | 2.50 | 2.75 | 3.04 | 0.00 | 0.00% | 0 | 101 | 1.37 | -0.92 | 0.10 | 0.00 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 9.50 | 2.90 | 3.30 | % | 0 | 0 | 1.62 | -0.96 | 0.07 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 10.00 | 3.30 | 3.80 | 3.73 | 0.00 | 0.00% | 0 | 286 | 1.75 | -0.98 | 0.04 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 10.50 | 3.80 | 4.30 | % | 0 | 0 | 1.87 | -0.99 | 0.02 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 11.00 | 4.20 | 4.80 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 11.50 | 4.80 | 5.30 | % | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 12.00 | 5.30 | 5.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 13.00 | 6.30 | 6.80 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:00 PM EST |
| 14.00 | 7.30 | 7.80 | 7.81 | 0.00 | 0.00% | 0 | 5 | 2.53 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:00 PM EST |
| 15.00 | 8.20 | 8.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |