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 | 2.40 | 3.20 | 2.80 | % | 2.80 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 2.00 | 1.80 | 2.10 | 1.95 | 1.85 | +0.90 | +94.74% | 0.97 | 338 | 991 | 2.27 | 0.99 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 3.00 | 0.85 | 1.05 | 0.95 | 1.00 | +0.65 | +185.72% | 0.32 | 652 | 2,241 | 1.00 | 0.86 | 0.20 | 0.00 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 4.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.19 | +118.75% | 0.10 | 1,093 | 1,545 | 0.91 | 0.52 | 0.37 | -0.01 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.11 | +0.04 | +57.15% | 0.03 | 1,324 | 2,051 | 0.95 | 0.23 | 0.28 | 0.00 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 854 | 1,562 | 1.06 | 0.08 | 0.14 | 0.00 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 68 | 3,116 | 1.40 | 0.03 | 0.06 | 0.00 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 253 | 1.79 | 0.01 | 0.02 | 0.00 | 3/2/2026 | 3/12/2026 9:59:02 AM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 671 | 1.97 | 0.00 | 0.01 | 0.00 | 1/28/2026 | 3/12/2026 9:59:02 AM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 134 | 2.45 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 3/12/2026 9:59:02 AM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.44 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 3/12/2026 9:59:02 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.92 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 3/12/2026 9:59:02 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 97 | 2.02 | 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.91 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 3/12/2026 9:59:02 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 673 | 1.87 | -0.01 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 9:59:02 AM EST |
| 3.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.40 | -80.00% | 0.03 | 281 | 1,657 | 0.92 | -0.14 | 0.20 | 0.00 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 4.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.70 | -58.34% | 0.12 | 215 | 574 | 0.85 | -0.48 | 0.37 | -0.01 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 5.00 | 1.15 | 1.40 | 1.28 | 1.16 | -0.76 | -39.59% | 0.26 | 10 | 463 | 1.24 | -0.77 | 0.28 | 0.00 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 6.00 | 2.05 | 2.35 | 2.20 | 2.05 | -0.95 | -31.67% | 0.37 | 52 | 101 | 1.38 | -0.92 | 0.14 | 0.00 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 7.00 | 2.90 | 3.30 | 3.10 | 3.60 | 0.00 | 0.00% | 0.44 | 0 | 68 | 1.81 | -0.97 | 0.06 | 0.00 | 1/30/2026 | 3/12/2026 9:59:02 AM EST |
| 8.00 | 3.80 | 4.30 | 4.05 | 2.72 | 0.00 | 0.00% | 0.51 | 0 | 22 | 2.04 | -0.99 | 0.02 | 0.00 | 10/15/2025 | 3/12/2026 9:59:02 AM EST |
| 9.00 | 4.80 | 5.30 | 5.05 | 3.60 | 0.00 | 0.00% | 0.56 | 0 | 13 | 2.24 | -1.00 | 0.01 | 0.00 | 10/9/2025 | 3/12/2026 9:59:02 AM EST |
| 10.00 | 5.80 | 6.30 | 6.05 | 3.70 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 3/12/2026 9:59:02 AM EST |
| 11.00 | 6.80 | 7.30 | 7.05 | % | 0.64 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 12.00 | 7.80 | 8.30 | 8.05 | % | 0.67 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 13.00 | 8.80 | 9.30 | 9.05 | % | 0.70 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:02 AM EST |