Options Chain for BUMBLE INC COM CL A (BMBL) - $5.72 as of 5/27/2025 3:58:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.20 | 5.40 | 3.43 | 0.00 | 0.00% | 0 | 40 | 5.76 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 3:59:58 PM EST |
| 1.50 | 3.70 | 4.90 | 2.96 | 0.00 | 0.00% | 0 | 40 | 4.27 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 3:59:58 PM EST |
| 2.00 | 3.20 | 4.40 | 2.50 | 0.00 | 0.00% | 0 | 125 | 3.40 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 3:59:58 PM EST |
| 2.50 | 2.70 | 3.90 | 1.76 | 0.00 | 0.00% | 0 | 10 | 2.78 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 3:59:58 PM EST |
| 3.00 | 2.70 | 3.40 | 2.80 | 0.00 | 0.00% | 0 | 16 | 2.30 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 3:59:58 PM EST |
| 3.50 | 2.45 | 3.30 | 1.17 | 0.00 | 0.00% | 0 | 32 | 2.49 | 1.00 | 0.01 | 0.00 | 4/25/2025 | 5/27/2025 3:59:58 PM EST |
| 4.00 | 1.95 | 2.80 | 1.67 | 0.00 | 0.00% | 0 | 422 | 1.74 | 0.98 | 0.04 | 0.00 | 5/9/2025 | 5/27/2025 3:59:58 PM EST |
| 4.50 | 1.50 | 1.60 | 1.35 | 0.00 | 0.00% | 0 | 68 | 0.46 | 0.93 | 0.11 | 0.00 | 5/12/2025 | 5/27/2025 3:59:58 PM EST |
| 5.00 | 1.05 | 1.15 | 0.85 | 0.00 | 0.00% | 0 | 739 | 0.49 | 0.84 | 0.20 | 0.00 | 5/19/2025 | 5/27/2025 3:59:58 PM EST |
| 5.50 | 0.70 | 0.80 | 0.76 | 0.00 | 0.00% | 0 | 298 | 0.52 | 0.71 | 0.29 | 0.00 | 5/14/2025 | 5/27/2025 3:59:58 PM EST |
| 6.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 243 | 1,364 | 0.49 | 0.55 | 0.35 | 0.00 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 7.00 | 0.10 | 0.50 | 0.12 | +0.01 | +9.10% | 21 | 1,273 | 0.47 | 0.22 | 0.28 | 0.00 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 337 | 0.65 | 0.06 | 0.12 | 0.00 | 5/22/2025 | 5/27/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 397 | 1.00 | 0.01 | 0.03 | 0.00 | 4/24/2025 | 5/27/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 280 | 1.60 | 0.00 | 0.01 | 0.00 | 5/2/2025 | 5/27/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 46 | 2.06 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/27/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 24 | 2.01 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/27/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 233 | 2.32 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/27/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 2.42 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 5/27/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 3 | 2.52 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/27/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 20 | 2.62 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.55 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 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 | 8.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 224 | 1.74 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 121 | 2.57 | 0.00 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.10 | 0.04 | +0.01 | +33.34% | 12 | 864 | 0.92 | -0.02 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 157 | 0.58 | -0.07 | 0.11 | 0.00 | 5/16/2025 | 5/27/2025 3:59:58 PM EST |
| 5.00 | 0.10 | 0.15 | 0.11 | -0.07 | -38.89% | 25 | 5,039 | 0.57 | -0.16 | 0.20 | 0.00 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 5.50 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 4 | 78 | 0.54 | -0.29 | 0.29 | 0.00 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 6.00 | 0.40 | 0.50 | 0.55 | -0.05 | -8.34% | 13 | 252 | 0.51 | -0.45 | 0.35 | 0.00 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 7.00 | 1.10 | 1.20 | 1.35 | 0.00 | 0.00% | 0 | 82 | 0.59 | -0.78 | 0.28 | 0.00 | 5/16/2025 | 5/27/2025 3:59:58 PM EST |
| 8.00 | 2.00 | 2.20 | 2.25 | 0.00 | 0.00% | 0 | 71 | 0.83 | -0.94 | 0.12 | 0.00 | 5/19/2025 | 5/27/2025 3:59:58 PM EST |
| 9.00 | 2.90 | 3.10 | 4.30 | 0.00 | 0.00% | 0 | 53 | 1.18 | -0.99 | 0.03 | 0.00 | 3/5/2025 | 5/27/2025 3:59:58 PM EST |
| 10.00 | 3.90 | 4.10 | 5.50 | 0.00 | 0.00% | 0 | 2 | 1.19 | -1.00 | 0.01 | 0.00 | 5/7/2025 | 5/27/2025 3:59:58 PM EST |
| 11.00 | 4.90 | 5.10 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 12.00 | 5.90 | 6.10 | 6.22 | 0.00 | 0.00% | 0 | 3 | 1.46 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 3:59:58 PM EST |
| 13.00 | 6.90 | 7.10 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 14.00 | 7.90 | 8.10 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 15.00 | 8.90 | 9.10 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 16.00 | 9.90 | 10.10 | 10.25 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:58 PM EST |
| 17.00 | 10.90 | 11.10 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST |