Options Chain for BUMBLE INC COM CL A (BMBL) - $3.16 as of 5/18/2026 4:03:22 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 | 1.85 | 2.50 | 2.18 | 2.47 | 0.00 | 0.00% | 2.18 | 0 | 2 | 5.46 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 2:58:59 PM EST |
| 2.00 | 0.90 | 1.45 | 1.18 | 1.50 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.42 | 0.99 | 0.03 | 0.00 | 5/12/2026 | 5/18/2026 2:58:59 PM EST |
| 3.00 | 0.20 | 0.45 | 0.33 | 0.40 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.66 | 0.67 | 0.60 | 0.00 | 5/15/2026 | 5/18/2026 2:58:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.01 | 66 | 280 | 0.70 | 0.14 | 0.37 | 0.00 | 5/18/2026 | 5/18/2026 2:58:59 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.35 | 0.01 | 0.05 | 0.00 | 5/14/2026 | 5/18/2026 2:58:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.42 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 2:58:59 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.66 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/18/2026 2:58:59 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:58:59 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:58:59 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 1.63 | -0.01 | 0.03 | 0.00 | 5/18/2026 2:58:59 PM EST | |||
| 3.00 | 0.15 | 0.20 | 0.18 | 0.16 | 0.00 | 0.00% | 0.06 | 10,037 | 375 | 0.66 | -0.33 | 0.60 | 0.00 | 5/18/2026 | 5/18/2026 2:58:59 PM EST |
| 4.00 | 0.65 | 1.05 | 0.85 | 0.75 | 0.00 | 0.00% | 0.21 | 1 | 353 | 1.22 | -0.86 | 0.37 | 0.00 | 5/18/2026 | 5/18/2026 2:58:59 PM EST |
| 5.00 | 1.55 | 2.15 | 1.85 | 1.50 | 0.00 | 0.00% | 0.37 | 0 | 695 | 2.21 | -0.99 | 0.05 | 0.00 | 5/6/2026 | 5/18/2026 2:58:59 PM EST |
| 6.00 | 2.50 | 3.20 | 2.85 | 2.62 | 0.00 | 0.00% | 0.48 | 0 | 10 | 2.77 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 2:58:59 PM EST |
| 7.00 | 3.50 | 4.20 | 3.85 | 3.60 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.09 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 2:58:59 PM EST |
| 8.00 | 4.50 | 5.20 | 4.85 | % | 0.61 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:59 PM EST |