Options Chain for BUMBLE INC COM CL A (BMBL) - $7.66 as of 1/22/2025 9:49:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.10 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 2.00 | 5.50 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 3.00 | 4.50 | 6.80 | % | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 4.00 | 3.50 | 5.80 | % | 0 | 0 | 5.41 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 5.00 | 2.50 | 4.30 | % | 0 | 0 | 4.49 | 0.95 | 0.05 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 6.00 | 0.50 | 3.20 | % | 0 | 0 | 3.63 | 0.85 | 0.11 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.69 | 0.18 | -0.01 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 8.00 | 0.45 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.49 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 9.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.80 | 0.31 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.40 | % | 0 | 0 | 1.09 | 0.18 | 0.14 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 1.35 | % | 0 | 0 | 3.24 | 0.10 | 0.09 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 1.35 | % | 0 | 0 | 3.38 | 0.05 | 0.05 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 1.35 | % | 0 | 0 | 3.54 | 0.03 | 0.03 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 1.35 | % | 0 | 0 | 3.68 | 0.01 | 0.02 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 3.76 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 1.35 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 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 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 1.35 | % | 0 | 0 | 8.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 1.35 | % | 0 | 0 | 5.88 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 4.51 | -0.05 | 0.05 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.70 | % | 0 | 0 | 3.65 | -0.15 | 0.11 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.49 | 0.00 | 0.00% | 0 | 110 | 0.74 | -0.31 | 0.18 | -0.01 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 8.00 | 0.55 | 0.95 | 0.81 | 0.00 | 0.00% | 0 | 15 | 0.69 | -0.51 | 0.21 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 9.00 | 0.50 | 1.65 | 1.58 | 0.00 | 0.00% | 0 | 1 | 1.62 | -0.69 | 0.18 | -0.01 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 10.00 | 1.55 | 2.75 | % | 0 | 0 | 2.34 | -0.82 | 0.14 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 11.00 | 3.20 | 4.10 | % | 0 | 0 | 2.87 | -0.90 | 0.09 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 12.00 | 4.20 | 5.50 | % | 0 | 0 | 3.05 | -0.95 | 0.05 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 13.00 | 5.20 | 8.00 | % | 0 | 0 | 3.22 | -0.97 | 0.03 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 14.00 | 6.20 | 8.80 | % | 0 | 0 | 3.37 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 15.00 | 7.20 | 9.80 | % | 0 | 0 | 3.51 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 16.00 | 8.20 | 10.90 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |