Options Chain for BUMBLE INC COM CL A (BMBL) - $10.55 as of 4/26/2024 1:49:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 8.60 | 11.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 1.00 | 9.20 | 11.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 1.50 | 7.60 | 11.10 | % | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 2.00 | 8.50 | 8.60 | % | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 2.50 | 8.00 | 8.10 | % | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 3.00 | 7.50 | 7.60 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 3.50 | 7.00 | 7.10 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 4.00 | 6.50 | 6.60 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 4.50 | 6.00 | 6.10 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 5.00 | 5.50 | 5.60 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 5.50 | 5.00 | 5.10 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 6.00 | 4.50 | 4.60 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 6.50 | 4.00 | 4.10 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 7.00 | 3.50 | 3.60 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 7.50 | 2.95 | 3.10 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 8.00 | 2.50 | 2.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 8.50 | 1.95 | 2.15 | 2.60 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 12:58:59 PM EST |
| 9.00 | 1.50 | 1.65 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.03 | 0.00 | 4/19/2024 | 4/26/2024 12:58:59 PM EST |
| 9.50 | 1.00 | 1.15 | % | 0 | 0 | 0.75 | 0.95 | 0.15 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 10.00 | 0.55 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 342 | 0.52 | 0.81 | 0.40 | -0.01 | 4/24/2024 | 4/26/2024 12:58:59 PM EST |
| 10.50 | 0.25 | 0.30 | 0.27 | +0.05 | +22.73% | 17 | 23 | 0.43 | 0.54 | 0.62 | -0.02 | 4/26/2024 | 4/26/2024 12:58:59 PM EST |
| 11.00 | 0.05 | 0.15 | 0.12 | +0.01 | +9.10% | 87 | 962 | 0.44 | 0.25 | 0.51 | -0.01 | 4/26/2024 | 4/26/2024 12:58:59 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 25 | 0.53 | 0.08 | 0.24 | -0.01 | 4/25/2024 | 4/26/2024 12:58:59 PM EST |
| 12.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 49 | 1.11 | 0.02 | 0.07 | 0.00 | 4/12/2024 | 4/26/2024 12:58:59 PM EST |
| 12.50 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 23 | 1.18 | 0.00 | 0.01 | 0.00 | 4/11/2024 | 4/26/2024 12:58:59 PM EST |
| 13.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.35 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 12:58:59 PM EST |
| 13.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 30 | 1.50 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 12:58:59 PM EST |
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 14.50 | 0.00 | 0.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 15.50 | 0.00 | 0.15 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 16.50 | 0.00 | 0.15 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 18.00 | 0.00 | 0.15 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 18.50 | 0.00 | 0.15 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 19.00 | 0.00 | 0.15 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 19.50 | 0.00 | 0.15 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 20.50 | 0.00 | 0.15 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 21.00 | 0.00 | 0.05 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 1.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 1.50 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 2.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 2.50 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 3.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 3.50 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 4.00 | 0.00 | 0.15 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 4.50 | 0.00 | 0.15 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 5.50 | 0.00 | 0.15 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 6.00 | 0.00 | 0.15 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 6.50 | 0.00 | 0.15 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 7.00 | 0.00 | 0.15 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 7.50 | 0.00 | 0.15 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 8.00 | 0.00 | 0.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 8.50 | 0.00 | 0.15 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 105 | 0.86 | 0.00 | 0.03 | 0.00 | 4/19/2024 | 4/26/2024 12:58:59 PM EST |
| 9.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 647 | 0.64 | -0.05 | 0.15 | 0.00 | 4/23/2024 | 4/26/2024 12:58:59 PM EST |
| 10.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 200 | 241 | 0.45 | -0.19 | 0.40 | -0.01 | 4/26/2024 | 4/26/2024 12:58:59 PM EST |
| 10.50 | 0.20 | 0.25 | 0.20 | -0.25 | -55.56% | 5 | 171 | 0.42 | -0.46 | 0.62 | -0.02 | 4/26/2024 | 4/26/2024 12:58:59 PM EST |
| 11.00 | 0.50 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 84 | 0.38 | -0.75 | 0.51 | -0.01 | 4/24/2024 | 4/26/2024 12:58:59 PM EST |
| 11.50 | 0.95 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 12 | 0.57 | -0.92 | 0.24 | -0.01 | 4/16/2024 | 4/26/2024 12:58:59 PM EST |
| 12.00 | 1.40 | 1.55 | 1.35 | 0.00 | 0.00% | 0 | 35 | 0.76 | -0.98 | 0.07 | 0.00 | 3/22/2024 | 4/26/2024 12:58:59 PM EST |
| 12.50 | 1.90 | 2.05 | % | 0 | 0 | 0.92 | -1.00 | 0.01 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 13.00 | 2.40 | 2.55 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 13.50 | 2.90 | 3.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 14.00 | 3.40 | 3.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 14.50 | 3.90 | 4.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 15.00 | 4.40 | 4.50 | 3.85 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 12:58:59 PM EST |
| 15.50 | 4.90 | 5.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 16.00 | 5.40 | 5.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 16.50 | 5.90 | 6.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 17.00 | 6.40 | 6.50 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 17.50 | 6.90 | 7.00 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 18.00 | 7.40 | 7.50 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 18.50 | 7.90 | 8.00 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 19.00 | 8.40 | 8.50 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 19.50 | 8.90 | 9.00 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 20.00 | 9.40 | 9.50 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 20.50 | 9.90 | 10.00 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST | |||
| 21.00 | 10.40 | 10.50 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:59 PM EST |