Options Chain for RUMBLE INC COM CL A (RUM) - $6.53 as of 4/29/2024 2:11:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 2.75 | 5.20 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 3.00 | 3.30 | 5.50 | % | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 3.50 | 2.75 | 4.70 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 4.00 | 2.30 | 3.20 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 4.50 | 1.70 | 2.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 5.00 | 1.30 | 2.20 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.95 | 0.14 | 0.00 | 4/5/2024 | 4/29/2024 1:58:56 PM EST |
| 5.50 | 1.20 | 1.75 | 1.10 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.85 | 0.20 | 0.00 | 4/23/2024 | 4/29/2024 1:58:56 PM EST |
| 6.00 | 0.95 | 1.30 | % | 0 | 0 | 0.78 | 0.72 | 0.26 | -0.01 | 4/29/2024 1:58:56 PM EST | |||
| 6.50 | 0.60 | 1.05 | 0.60 | -0.05 | -7.70% | 45 | 49 | 0.80 | 0.57 | 0.29 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 7.00 | 0.45 | 0.55 | 0.37 | -0.03 | -7.50% | 4 | 128 | 0.82 | 0.43 | 0.28 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 7.50 | 0.30 | 0.35 | 0.25 | +0.05 | +25.00% | 6 | 1,361 | 0.77 | 0.30 | 0.25 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 8.00 | 0.15 | 0.25 | 0.09 | -0.06 | -40.00% | 1 | 84 | 0.80 | 0.20 | 0.20 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 8.50 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.95 | 0.13 | 0.15 | -0.01 | 4/24/2024 | 4/29/2024 1:58:56 PM EST |
| 9.00 | 0.00 | 0.15 | 0.07 | -0.06 | -46.16% | 40 | 270 | 0.96 | 0.08 | 0.11 | 0.00 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 9.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.32 | 0.05 | 0.07 | 0.00 | 4/23/2024 | 4/29/2024 1:58:56 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.24 | 0.03 | 0.05 | 0.00 | 4/10/2024 | 4/29/2024 1:58:56 PM EST |
| 10.50 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.02 | 0.03 | 0.00 | 4/19/2024 | 4/29/2024 1:58:56 PM EST |
| 11.00 | 0.00 | 0.65 | % | 0 | 0 | 2.47 | 0.01 | 0.02 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 12.00 | 0.00 | 0.65 | % | 0 | 0 | 2.67 | 0.00 | 0.01 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 3.50 | 0.00 | 0.65 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 10 | 3.08 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 1:58:56 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.54 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:58:56 PM EST |
| 5.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.05 | 0.14 | 0.00 | 4/8/2024 | 4/29/2024 1:58:56 PM EST |
| 5.50 | 0.05 | 0.20 | 0.13 | -0.03 | -18.75% | 2 | 4 | 0.83 | -0.15 | 0.20 | 0.00 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 6.00 | 0.20 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 150 | 0.83 | -0.28 | 0.26 | -0.01 | 4/26/2024 | 4/29/2024 1:58:56 PM EST |
| 6.50 | 0.40 | 0.50 | 0.53 | 0.00 | 0.00% | 0 | 31 | 0.79 | -0.43 | 0.29 | -0.01 | 4/26/2024 | 4/29/2024 1:58:56 PM EST |
| 7.00 | 0.55 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 7 | 0.80 | -0.57 | 0.28 | -0.01 | 4/23/2024 | 4/29/2024 1:58:56 PM EST |
| 7.50 | 1.00 | 1.10 | 1.23 | -0.20 | -13.99% | 1 | 1 | 0.91 | -0.70 | 0.25 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 8.00 | 1.20 | 1.50 | 1.97 | 0.00 | 0.00% | 0 | 12 | 0.83 | -0.80 | 0.20 | -0.01 | 4/18/2024 | 4/29/2024 1:58:56 PM EST |
| 8.50 | 1.60 | 1.95 | 2.38 | 0.00 | 0.00% | 0 | 8 | 0.90 | -0.87 | 0.15 | -0.01 | 4/18/2024 | 4/29/2024 1:58:56 PM EST |
| 9.00 | 2.25 | 2.40 | % | 0 | 0 | 1.38 | -0.92 | 0.11 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 9.50 | 2.50 | 3.10 | % | 0 | 0 | 4.10 | -0.95 | 0.07 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 10.00 | 1.55 | 3.90 | % | 0 | 0 | 1.99 | -0.97 | 0.05 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 10.50 | 2.15 | 4.90 | % | 0 | 0 | 4.51 | -0.98 | 0.03 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 11.00 | 2.60 | 5.90 | % | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 12.00 | 3.80 | 5.80 | % | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 13.00 | 4.80 | 7.00 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST |