Options Chain for BUMBLE INC COM CL A (BMBL) - $10.49 as of 4/29/2024 12:39:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.80 | 8.00 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 5.00 | 5.30 | 5.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 5.50 | 4.80 | 5.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 6.00 | 4.30 | 4.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 6.50 | 3.80 | 4.00 | % | 0 | 0 | 1.15 | 0.99 | 0.01 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 7.00 | 3.20 | 3.50 | % | 0 | 0 | 1.00 | 0.98 | 0.02 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 7.50 | 2.90 | 3.10 | % | 0 | 0 | 1.05 | 0.96 | 0.04 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 8.00 | 2.45 | 2.60 | % | 0 | 0 | 0.90 | 0.92 | 0.07 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 8.50 | 2.00 | 2.15 | % | 0 | 0 | 0.74 | 0.87 | 0.10 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 9.00 | 1.65 | 1.75 | 1.62 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.80 | 0.13 | -0.01 | 4/18/2024 | 4/29/2024 12:59:00 PM EST |
| 9.50 | 1.30 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.72 | 0.16 | -0.01 | 4/18/2024 | 4/29/2024 12:59:00 PM EST |
| 10.00 | 1.00 | 1.10 | 0.99 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.63 | 0.18 | -0.01 | 4/23/2024 | 4/29/2024 12:59:00 PM EST |
| 10.50 | 0.75 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.53 | 0.19 | -0.01 | 4/16/2024 | 4/29/2024 12:59:00 PM EST |
| 11.00 | 0.55 | 0.60 | 0.60 | +0.07 | +13.21% | 3 | 15 | 0.66 | 0.44 | 0.20 | -0.01 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 11.50 | 0.40 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.35 | 0.19 | -0.01 | 4/19/2024 | 4/29/2024 12:59:00 PM EST |
| 12.00 | 0.25 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.27 | 0.17 | -0.01 | 4/15/2024 | 4/29/2024 12:59:00 PM EST |
| 12.50 | 0.20 | 0.25 | % | 0 | 0 | 0.69 | 0.20 | 0.14 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 13.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.15 | 0.12 | -0.01 | 4/26/2024 | 4/29/2024 12:59:00 PM EST |
| 13.50 | 0.05 | 0.15 | % | 0 | 0 | 0.64 | 0.11 | 0.10 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 14.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.08 | 0.07 | 0.00 | 4/18/2024 | 4/29/2024 12:59:00 PM EST |
| 14.50 | 0.05 | 0.10 | % | 0 | 0 | 0.72 | 0.05 | 0.06 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 15.00 | 0.05 | 0.30 | % | 0 | 0 | 0.92 | 0.03 | 0.04 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 15.50 | 0.05 | 0.25 | % | 0 | 0 | 0.95 | 0.02 | 0.03 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 16.00 | 0.00 | 0.25 | % | 0 | 0 | 1.18 | 0.02 | 0.02 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 16.50 | 0.00 | 0.20 | % | 0 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 17.00 | 0.00 | 0.20 | % | 0 | 0 | 1.21 | 0.01 | 0.01 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 1.26 | 0.00 | 0.01 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 18.00 | 0.00 | 0.20 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 19.00 | 0.00 | 0.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 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 | 3.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 5.50 | 0.00 | 0.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 6.00 | 0.00 | 0.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 6.50 | 0.00 | 0.20 | % | 0 | 0 | 1.39 | -0.01 | 0.01 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 7.00 | 0.00 | 0.20 | % | 0 | 0 | 1.22 | -0.02 | 0.02 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 7.50 | 0.00 | 0.10 | % | 0 | 0 | 0.87 | -0.04 | 0.04 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 8.00 | 0.05 | 0.10 | % | 0 | 0 | 0.67 | -0.08 | 0.07 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 8.50 | 0.10 | 0.20 | % | 0 | 0 | 0.68 | -0.13 | 0.10 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 9.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.20 | 0.13 | -0.01 | 4/18/2024 | 4/29/2024 12:59:00 PM EST |
| 9.50 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 3 | 74 | 0.67 | -0.28 | 0.16 | -0.01 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 10.00 | 0.55 | 0.65 | 0.50 | -0.25 | -33.34% | 1 | 7 | 0.65 | -0.37 | 0.18 | -0.01 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 10.50 | 0.80 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.47 | 0.19 | -0.01 | 4/22/2024 | 4/29/2024 12:59:00 PM EST |
| 11.00 | 1.10 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.56 | 0.20 | -0.01 | 4/24/2024 | 4/29/2024 12:59:00 PM EST |
| 11.50 | 1.45 | 1.55 | % | 0 | 0 | 0.64 | -0.65 | 0.19 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 12.00 | 1.80 | 1.95 | % | 0 | 0 | 0.66 | -0.73 | 0.17 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 12.50 | 2.25 | 2.35 | % | 0 | 0 | 0.65 | -0.80 | 0.14 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 13.00 | 2.65 | 2.80 | 2.50 | -0.60 | -19.36% | 1 | 1 | 0.67 | -0.85 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 13.50 | 3.10 | 3.30 | % | 0 | 0 | 0.81 | -0.89 | 0.10 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 14.00 | 3.60 | 3.80 | % | 0 | 0 | 0.88 | -0.92 | 0.07 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 14.50 | 4.10 | 6.10 | % | 0 | 0 | 0.95 | -0.95 | 0.06 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 15.00 | 4.60 | 6.60 | % | 0 | 0 | 1.02 | -0.97 | 0.04 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 15.50 | 4.90 | 5.20 | % | 0 | 0 | 0.92 | -0.98 | 0.03 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 16.00 | 5.40 | 5.70 | % | 0 | 0 | 1.14 | -0.98 | 0.02 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 16.50 | 5.90 | 6.20 | % | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 17.00 | 6.60 | 6.70 | % | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 17.50 | 7.10 | 7.20 | % | 0 | 0 | 1.31 | -1.00 | 0.01 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 18.00 | 7.60 | 7.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 19.00 | 8.50 | 8.70 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 20.00 | 9.50 | 9.70 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST |