Options Chain for BUMBLE INC COM CL A (BMBL) - $2.53 as of 10/12/2026 7:53:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.50 | 3.10 | 2.80 | 2.78 | % | 2.80 | 4 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:52 PM EST | |
| 2.00 | 1.70 | 2.05 | 1.88 | 1.90 | +1.40 | +280.00% | 0.94 | 105 | 142 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:52 PM EST |
| 3.00 | 0.80 | 1.00 | 0.90 | 0.85 | +0.83 | +4,150.00% | 0.30 | 1,011 | 2,507 | 2.19 | 0.98 | 0.09 | 0.00 | 10/12/2026 | 10/12/2026 3:59:52 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.14 | +700.00% | 0.04 | 15,035 | 2,783 | 1.30 | 0.41 | 0.86 | -0.03 | 10/12/2026 | 10/12/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 2,898 | 1,365 | 2.03 | 0.02 | 0.10 | 0.00 | 10/12/2026 | 10/12/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.01 | +25.00% | 0.02 | 12 | 256 | 3.54 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 202 | 3.66 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.14 | -73.69% | 0.00 | 1 | 307 | 4.24 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 374 | 4.58 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/12/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.37 | -88.10% | 0.01 | 743 | 1,141 | 2.16 | -0.02 | 0.09 | 0.00 | 10/12/2026 | 10/12/2026 3:59:52 PM EST |
| 4.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.98 | -73.69% | 0.07 | 1,095 | 25 | 1.47 | -0.59 | 0.86 | -0.03 | 10/12/2026 | 10/12/2026 3:59:52 PM EST |
| 5.00 | 0.85 | 1.25 | 1.05 | 1.13 | -1.39 | -55.16% | 0.21 | 2 | 0 | 2.53 | -0.98 | 0.10 | 0.00 | 10/12/2026 | 10/12/2026 3:59:52 PM EST |
| 6.00 | 1.95 | 2.40 | 2.18 | 2.18 | -1.27 | -36.82% | 0.36 | 12 | 14 | 5.01 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:52 PM EST |
| 7.00 | 2.95 | 3.50 | 3.23 | 4.55 | +0.14 | +3.18% | 0.46 | 2 | 2 | 6.73 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:52 PM EST |
| 8.00 | 3.90 | 4.50 | 4.20 | 5.55 | +0.10 | +1.84% | 0.53 | 2 | 1 | 7.53 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:52 PM EST |