Options Chain for BUMBLE INC COM CL A (BMBL) - $4.52 as of 3/28/2025 2:30:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.90 | 4.10 | % | 0 | 0 | 9.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 2.00 | 3.20 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.50 | 1.65 | 2.40 | % | 0 | 0 | 2.79 | 0.99 | 0.03 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 1.20 | 1.95 | 2.45 | 0.00 | 0.00% | 0 | 4 | 2.29 | 0.95 | 0.10 | 0.00 | 2/25/2025 | 3/28/2025 3:59:53 PM EST |
| 3.50 | 0.75 | 1.50 | % | 0 | 0 | 1.86 | 0.85 | 0.23 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 0.35 | 1.10 | 0.75 | 0.00 | 0.00% | 0 | 24 | 0.83 | 0.69 | 0.36 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 4.50 | 0.30 | 0.40 | 0.35 | -0.10 | -22.23% | 28 | 2 | 0.65 | 0.49 | 0.42 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.15 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 258 | 0.66 | 0.32 | 0.36 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 5.50 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 64 | 0.64 | 0.23 | 0.27 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 3,607 | 0.80 | 0.14 | 0.20 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 0.05 | 0.10 | 0.09 | -0.01 | -10.00% | 25 | 1,417 | 0.94 | 0.07 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 4 | 274 | 1.12 | 0.03 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 42 | 2.67 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 23 | 3.11 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 8.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.30 | % | 0 | 0 | 2.29 | -0.01 | 0.03 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.30 | % | 0 | 0 | 1.53 | -0.05 | 0.10 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.03 | -0.15 | 0.23 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 4.00 | 0.20 | 0.30 | 0.25 | +0.01 | +4.17% | 99 | 49 | 0.67 | -0.31 | 0.36 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.50 | 0.45 | 0.55 | 0.53 | +0.18 | +51.43% | 89 | 64 | 0.66 | -0.51 | 0.42 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.65 | 0.95 | 0.85 | +0.20 | +30.77% | 8 | 4,285 | 0.58 | -0.68 | 0.36 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.50 | 1.25 | 1.30 | 0.90 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.77 | 0.27 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 1.70 | 1.80 | 1.71 | +0.43 | +33.60% | 2 | 1,039 | 0.91 | -0.86 | 0.20 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 2.60 | 2.85 | 2.35 | 0.00 | 0.00% | 0 | 754 | 1.16 | -0.93 | 0.11 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 3.60 | 3.80 | 3.40 | 0.00 | 0.00% | 0 | 61 | 1.37 | -0.97 | 0.05 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 4.60 | 4.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 5.60 | 5.80 | 3.50 | 0.00 | 0.00% | 0 | 100 | 1.70 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 6.60 | 7.50 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.00 | 7.60 | 7.80 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 13.00 | 8.60 | 8.80 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 9.60 | 9.80 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 10.60 | 10.80 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |