Options Chain for BUMBLE INC COM CL A (BMBL) - $5.43 as of 10/30/2025 5:14:24 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 | 3.90 | 5.10 | 4.50 | % | 4.50 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 2.00 | 2.90 | 4.10 | 3.50 | % | 1.75 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 3.00 | 2.00 | 3.20 | 2.60 | 2.90 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.83 | 0.99 | 0.02 | 0.00 | 10/24/2025 | 10/30/2025 3:59:53 PM EST |
| 4.00 | 1.25 | 1.95 | 1.60 | % | 0.40 | 0 | 0 | 1.48 | 0.91 | 0.11 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 5.00 | 0.60 | 0.95 | 0.78 | 1.02 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.60 | 0.69 | 0.24 | -0.01 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 6.00 | 0.30 | 1.50 | 0.90 | 0.45 | -0.05 | -10.00% | 0.15 | 41 | 17 | 0.69 | 0.43 | 0.26 | -0.01 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.92 | 0.23 | 0.20 | 0.00 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.90 | 0.11 | 0.13 | 0.00 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 1 | 32 | 1.08 | 0.05 | 0.07 | 0.00 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.15 | 0.02 | 0.03 | 0.00 | 10/29/2025 | 10/30/2025 3:59:53 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 | 8.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 2.29 | -0.01 | 0.02 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.43 | -0.09 | 0.11 | 0.00 | 10/21/2025 | 10/30/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.42 | +0.03 | +7.70% | 0.08 | 46 | 7 | 1.29 | -0.31 | 0.24 | -0.01 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 6.00 | 0.65 | 1.20 | 0.93 | 0.94 | -0.01 | -1.06% | 0.15 | 8 | 50 | 0.77 | -0.57 | 0.26 | -0.01 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 7.00 | 1.35 | 1.80 | 1.58 | 1.66 | +0.08 | +5.07% | 0.23 | 12 | 3 | 0.96 | -0.77 | 0.20 | 0.00 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 8.00 | 2.00 | 3.20 | 2.60 | % | 0.33 | 0 | 0 | 1.75 | -0.89 | 0.13 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 9.00 | 3.00 | 4.20 | 3.60 | % | 0.40 | 0 | 0 | 1.96 | -0.95 | 0.07 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 10.00 | 4.00 | 5.20 | 4.60 | % | 0.46 | 0 | 0 | 2.14 | -0.98 | 0.03 | 0.00 | 10/30/2025 3:59:53 PM EST |