Options Chain for BUMBLE INC COM CL A (BMBL) - $2.84 as of 3/12/2026 11:33:38 AM 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 | 2.60 | 3.20 | 2.90 | 2.02 | 0.00 | 0.00% | 2.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 9:59:02 AM EST |
| 2.00 | 1.80 | 1.95 | 1.88 | 1.85 | +0.95 | +105.56% | 0.94 | 201 | 893 | 3.84 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 3.00 | 0.85 | 0.95 | 0.90 | 0.95 | +0.71 | +295.84% | 0.30 | 5,817 | 7,708 | 1.48 | 0.95 | 0.18 | 0.00 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 4.00 | 0.15 | 0.25 | 0.20 | 0.22 | +0.21 | +2,100.00% | 0.05 | 3,081 | 5,220 | 1.21 | 0.46 | 0.59 | -0.02 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.01 | +25.00% | 0.02 | 2,240 | 705 | 1.56 | 0.08 | 0.24 | -0.01 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 6 | 5 | 2.01 | 0.01 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1,100 | 503 | 2.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 9:59:02 AM 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 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 9:59:02 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 1 | 1,162 | 3.21 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.36 | -90.00% | 0.01 | 961 | 3,176 | 1.53 | -0.05 | 0.18 | 0.00 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 4.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.88 | -71.55% | 0.08 | 2,919 | 46 | 1.08 | -0.54 | 0.59 | -0.02 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 5.00 | 1.05 | 1.25 | 1.15 | 1.20 | -0.95 | -44.19% | 0.23 | 134 | 3 | 1.99 | -0.92 | 0.24 | -0.01 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 6.00 | 1.85 | 2.35 | 2.10 | 2.09 | % | 0.35 | 1 | 0 | 3.30 | -0.99 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 9:59:02 AM EST | |
| 7.00 | 2.75 | 3.40 | 3.08 | 3.09 | % | 0.44 | 1 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |