Options Chain for BUMBLE INC COM CL A (BMBL) - $2.71 as of 6/25/2026 7:12:58 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 | 1.65 | 2.10 | 1.88 | 1.90 | 0.00 | 0.00% | 1.88 | 60 | 124 | 5.08 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:56 PM EST |
| 2.00 | 0.90 | 1.05 | 0.98 | 0.97 | +0.10 | +11.50% | 0.49 | 1,178 | 742 | 2.32 | 0.98 | 0.19 | 0.00 | 6/25/2026 | 6/25/2026 3:59:56 PM EST |
| 3.00 | 0.20 | 0.30 | 0.25 | 0.24 | +0.12 | +100.00% | 0.08 | 5,739 | 3,730 | 0.93 | 0.49 | 0.57 | -0.01 | 6/25/2026 | 6/25/2026 3:59:56 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.05 | +125.00% | 0.02 | 1,755 | 5,491 | 1.22 | 0.11 | 0.26 | 0.00 | 6/25/2026 | 6/25/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 502 | 2,788 | 1.57 | 0.02 | 0.05 | 0.00 | 6/25/2026 | 6/25/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 151 | 460 | 2.27 | 0.00 | 0.01 | 0.00 | 6/25/2026 | 6/25/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.01 | 25 | 470 | 2.58 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.01 | 21 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:56 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 | 0.70 | 0.35 | % | 0.35 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 263 | 405 | 1.32 | -0.02 | 0.19 | 0.00 | 6/25/2026 | 6/25/2026 3:59:56 PM EST |
| 3.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.05 | -14.29% | 0.11 | 251 | 4,371 | 0.95 | -0.51 | 0.57 | -0.01 | 6/25/2026 | 6/25/2026 3:59:56 PM EST |
| 4.00 | 0.70 | 1.60 | 1.15 | 1.20 | 0.00 | 0.00% | 0.29 | 0 | 1,254 | 2.87 | -0.89 | 0.26 | 0.00 | 6/24/2026 | 6/25/2026 3:59:56 PM EST |
| 5.00 | 1.60 | 2.60 | 2.10 | 2.24 | 0.00 | 0.00% | 0.42 | 0 | 16 | 3.50 | -0.98 | 0.05 | 0.00 | 6/11/2026 | 6/25/2026 3:59:56 PM EST |
| 6.00 | 2.40 | 3.90 | 3.15 | % | 0.53 | 0 | 0 | 5.03 | -1.00 | 0.01 | 0.00 | 6/25/2026 3:59:56 PM EST | |||
| 7.00 | 3.30 | 4.90 | 4.10 | 4.25 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/25/2026 3:59:56 PM EST |
| 8.00 | 4.30 | 5.90 | 5.10 | 5.12 | 0.00 | 0.00% | 0.64 | 0 | 1 | 5.70 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/25/2026 3:59:56 PM EST |