Options Chain for BUMBLE INC COM CL A (BMBL) - $5.86 as of 10/3/2025 8:59:00 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 | 4.20 | 5.40 | 4.80 | % | 4.80 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 2.00 | 3.30 | 4.50 | 3.90 | % | 1.95 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 3.00 | 2.85 | 2.95 | 2.90 | 2.90 | -0.11 | -3.66% | 0.97 | 1 | 5 | 1.30 | 1.00 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 4.00 | 1.80 | 2.10 | 1.95 | % | 0.49 | 0 | 0 | 1.19 | 0.94 | 0.07 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 5.00 | 1.05 | 1.15 | 1.10 | % | 0.22 | 0 | 0 | 0.68 | 0.78 | 0.19 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 6.00 | 0.55 | 0.60 | 0.58 | 0.59 | -0.08 | -11.94% | 0.10 | 25 | 17 | 0.72 | 0.53 | 0.26 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 7.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.05 | -15.16% | 0.04 | 183 | 289 | 0.77 | 0.31 | 0.22 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.02 | 96 | 1,523 | 0.79 | 0.18 | 0.16 | 0.00 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.86 | 0.11 | 0.10 | 0.00 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.47 | 0.04 | 0.05 | 0.00 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.36 | 0.02 | 0.03 | 0.00 | 9/22/2025 | 10/3/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 44 | 1.26 | 0.02 | 0.02 | 0.00 | 9/18/2025 | 10/3/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.67 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 1.56 | -0.06 | 0.07 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 5.00 | 0.20 | 0.25 | 0.23 | 0.20 | +0.03 | +17.65% | 0.05 | 31 | 84 | 0.71 | -0.22 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 6.00 | 0.65 | 0.70 | 0.68 | 0.69 | +0.09 | +15.00% | 0.11 | 89 | 84 | 0.72 | -0.47 | 0.26 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 7.00 | 1.35 | 1.45 | 1.40 | 1.37 | +0.10 | +7.88% | 0.20 | 17 | 75 | 0.77 | -0.69 | 0.22 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 8.00 | 2.20 | 2.30 | 2.25 | 2.23 | +0.17 | +8.26% | 0.28 | 6 | 48 | 0.79 | -0.82 | 0.16 | 0.00 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 9.00 | 3.10 | 3.30 | 3.20 | 3.01 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.08 | -0.89 | 0.10 | 0.00 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 10.00 | 3.90 | 4.20 | 4.05 | % | 0.40 | 0 | 0 | 1.02 | -0.96 | 0.05 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 11.00 | 5.10 | 5.30 | 5.20 | % | 0.47 | 0 | 0 | 1.39 | -0.98 | 0.03 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 12.00 | 6.00 | 6.20 | 6.10 | % | 0.51 | 0 | 0 | 1.27 | -0.98 | 0.02 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 13.00 | 6.90 | 7.20 | 7.05 | % | 0.54 | 0 | 0 | 1.38 | -1.00 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 14.00 | 7.90 | 8.20 | 8.05 | % | 0.58 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST |