Options Chain for BUMBLE INC COM CL A (BMBL) - $7.86 as of 11/20/2024 7:50:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.90 | 7.90 | 6.40 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 2.50 | 4.40 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 3.00 | 4.40 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 3.50 | 3.90 | 6.40 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:54 PM EST |
| 4.00 | 3.40 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 4.50 | 2.70 | 5.50 | 2.54 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:54 PM EST |
| 5.00 | 2.65 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 5.50 | 2.10 | 4.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 6.00 | 1.60 | 5.00 | 1.93 | 0.00 | 0.00% | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 6.50 | 0.60 | 5.00 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 7.00 | 0.05 | 2.10 | 0.75 | 0.00 | 0.00% | 0 | 110 | 3.31 | 1.00 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 7.50 | 0.25 | 0.35 | 0.30 | -0.08 | -21.06% | 117 | 1,270 | 0.66 | 0.83 | 0.96 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 154 | 0.62 | 0.17 | 0.97 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 121 | 1.49 | 0.00 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 15,675 | 1.62 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 9.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24,628 | 2.02 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 10.50 | 0.00 | 0.30 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.30 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.30 | % | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.30 | % | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.30 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.30 | % | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 13.50 | 0.00 | 0.30 | % | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 14.50 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 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 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.30 | % | 0 | 0 | 7.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:54 PM EST |
| 5.50 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 40 | 5.91 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:54 PM EST |
| 6.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 19 | 5.22 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 6.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 22 | 2.71 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 107 | 1.27 | 0.00 | 0.04 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 7.50 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 21 | 1.82 | -0.17 | 0.96 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 8.00 | 0.25 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 9 | 0.83 | -0.83 | 0.97 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 8.50 | 0.10 | 4.80 | 0.62 | +0.04 | +6.90% | 1 | 3 | 0.00 | -1.00 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 9.00 | 1.20 | 1.30 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.95 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 9.50 | 1.60 | 3.70 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 2.10 | 4.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 10.50 | 2.65 | 4.40 | % | 0 | 0 | 9.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 11.00 | 3.10 | 4.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 11.50 | 3.60 | 6.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 12.00 | 4.10 | 6.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 12.50 | 4.60 | 7.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 13.00 | 4.50 | 8.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 13.50 | 5.60 | 8.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 14.00 | 6.00 | 8.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 14.50 | 6.60 | 9.50 | % | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |