Options Chain for BUMBLE INC COM CL A (BMBL) - $10.55 as of 4/29/2024 7:31:39 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.50 | 10.10 | % | 0 | 9 | 6.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 4.00 | 6.40 | 8.60 | % | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 4.50 | 5.90 | 7.90 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 5.00 | 5.40 | 7.60 | % | 0 | 70 | 4.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 5.50 | 4.90 | 7.10 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 6.00 | 4.40 | 6.50 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 6.50 | 3.90 | 6.10 | % | 0 | 0 | 3.57 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 7.00 | 2.05 | 5.50 | % | 0 | 0 | 3.22 | 0.98 | 0.02 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 7.50 | 2.85 | 3.10 | 3.37 | 0.00 | 0.00% | 0 | 5 | 2.32 | 0.96 | 0.04 | 0.00 | 4/8/2024 | 4/26/2024 3:59:59 PM EST |
| 8.00 | 1.05 | 2.65 | % | 0 | 0 | 1.48 | 0.92 | 0.07 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 8.50 | 2.10 | 2.20 | % | 0 | 0 | 0.83 | 0.88 | 0.10 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 9.00 | 0.70 | 1.80 | 1.60 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.81 | 0.13 | -0.01 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 9.50 | 1.30 | 1.40 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.74 | 0.17 | -0.02 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 10.00 | 1.00 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 369 | 0.78 | 0.64 | 0.19 | -0.02 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 10.50 | 0.75 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 135 | 0.76 | 0.54 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 11.00 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 634 | 0.75 | 0.44 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 11.50 | 0.35 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 46 | 0.73 | 0.34 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 12.00 | 0.25 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 36 | 0.75 | 0.27 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 12.50 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 959 | 0.77 | 0.20 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 13.00 | 0.10 | 0.20 | % | 0 | 0 | 0.79 | 0.15 | 0.12 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 13.50 | 0.05 | 0.15 | % | 0 | 0 | 0.78 | 0.12 | 0.10 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 14.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 236 | 0.81 | 0.09 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 14.50 | 0.00 | 0.25 | % | 0 | 0 | 1.23 | 0.05 | 0.05 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,112 | 1.13 | 0.04 | 0.04 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 15.50 | 0.00 | 0.20 | % | 0 | 0 | 1.30 | 0.02 | 0.03 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 125 | 1.37 | 0.01 | 0.02 | 0.00 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 17.00 | 0.00 | 0.20 | % | 0 | 0 | 1.50 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,026 | 1.34 | 0.00 | 0.01 | 0.00 | 3/28/2024 | 4/26/2024 3:59:59 PM EST |
| 18.00 | 0.00 | 0.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.62 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 59 | 1.72 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:59 PM EST |
| 21.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.82 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 92 | 1.95 | 0.00 | 0.00 | 0.00 | 1/24/2024 | 4/26/2024 3:59:59 PM EST |
| 24.00 | 0.00 | 0.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.15 | % | 0 | 17 | 2.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.15 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.15 | % | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.15 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.40 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 4/26/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.15 | % | 0 | 9 | 2.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.15 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 3:59:59 PM EST |
| 4.50 | 0.00 | 0.15 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.79 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:59 PM EST |
| 6.50 | 0.00 | 0.15 | % | 0 | 0 | 1.58 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.55 | % | 0 | 0 | 2.18 | -0.02 | 0.02 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2,169 | 1.31 | -0.04 | 0.04 | 0.00 | 4/5/2024 | 4/26/2024 3:59:59 PM EST |
| 8.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.84 | -0.08 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 8.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.12 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 9.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 44,644 | 0.81 | -0.19 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 9.50 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 97 | 0.79 | -0.26 | 0.17 | -0.02 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 10.00 | 0.50 | 0.55 | 0.49 | 0.00 | 0.00% | 0 | 1,073 | 0.77 | -0.36 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 10.50 | 0.75 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 120 | 0.78 | -0.46 | 0.21 | -0.02 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 11.00 | 1.00 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 683 | 0.77 | -0.56 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 11.50 | 1.35 | 1.45 | % | 0 | 0 | 0.76 | -0.66 | 0.19 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 12.00 | 1.70 | 1.80 | % | 0 | 0 | 0.74 | -0.73 | 0.17 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 12.50 | 2.10 | 3.50 | 2.08 | 0.00 | 0.00% | 0 | 812 | 1.64 | -0.80 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 13.00 | 2.55 | 4.60 | % | 0 | 0 | 2.39 | -0.85 | 0.12 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 13.50 | 1.55 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.38 | -0.88 | 0.10 | -0.01 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 14.00 | 2.05 | 3.70 | 3.88 | 0.00 | 0.00% | 0 | 85 | 2.04 | -0.91 | 0.08 | -0.01 | 4/16/2024 | 4/26/2024 3:59:59 PM EST |
| 14.50 | 3.90 | 6.10 | % | 0 | 0 | 1.45 | -0.95 | 0.05 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 15.00 | 4.40 | 6.30 | 4.90 | 0.00 | 0.00% | 0 | 83 | 1.67 | -0.96 | 0.04 | 0.00 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 15.50 | 4.90 | 5.80 | % | 0 | 0 | 2.34 | -0.98 | 0.03 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 16.00 | 5.00 | 7.60 | 5.00 | 0.00 | 0.00% | 0 | 20 | 3.56 | -0.99 | 0.02 | 0.00 | 3/4/2024 | 4/26/2024 3:59:59 PM EST |
| 17.00 | 6.20 | 8.70 | % | 0 | 0 | 1.99 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 17.50 | 5.60 | 8.90 | 5.10 | 0.00 | 0.00% | 0 | 0 | 2.99 | -1.00 | 0.01 | 0.00 | 2/28/2024 | 4/26/2024 3:59:59 PM EST |
| 18.00 | 6.10 | 8.30 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 19.00 | 8.20 | 10.60 | 8.20 | 0.00 | 0.00% | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 3:59:59 PM EST |
| 20.00 | 8.10 | 11.00 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 21.00 | 10.20 | 12.60 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 22.50 | 10.50 | 14.10 | 8.70 | 0.00 | 0.00% | 0 | 1 | 3.52 | -1.00 | 0.00 | 0.00 | 1/17/2024 | 4/26/2024 3:59:59 PM EST |
| 24.00 | 12.00 | 15.60 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 25.00 | 13.30 | 16.80 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 26.00 | 15.30 | 17.60 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 27.00 | 15.60 | 18.40 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 28.00 | 17.20 | 19.60 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 29.00 | 18.30 | 20.60 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 18.00 | 21.30 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |