Options Chain for BUMBLE INC COM CL A (BMBL) - $6.59 as of 7/8/2025 8:28:56 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 | 4.90 | 6.10 | 5.50 | 5.49 | 0.00 | 0.00% | 5.50 | 0 | 2 | 7.50 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:56 PM EST |
| 2.00 | 3.90 | 5.10 | 4.50 | % | 2.25 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 3.00 | 2.95 | 3.80 | 3.38 | 3.51 | 0.00 | 0.00% | 1.13 | 0 | 11 | 2.20 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:56 PM EST |
| 4.00 | 2.55 | 2.75 | 2.65 | 2.77 | 0.00 | 0.00% | 0.66 | 0 | 15 | 1.39 | 0.98 | 0.03 | 0.00 | 7/1/2025 | 7/8/2025 3:59:56 PM EST |
| 5.00 | 1.65 | 1.80 | 1.73 | 1.84 | 0.00 | 0.00% | 0.35 | 0 | 52 | 1.18 | 0.89 | 0.11 | 0.00 | 7/2/2025 | 7/8/2025 3:59:56 PM EST |
| 6.00 | 0.90 | 1.05 | 0.98 | 0.92 | -0.19 | -17.12% | 0.16 | 8 | 67 | 0.75 | 0.70 | 0.22 | -0.01 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 7.00 | 0.40 | 0.70 | 0.55 | 0.45 | +0.10 | +28.58% | 0.08 | 44 | 3,304 | 0.67 | 0.46 | 0.25 | -0.01 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 8.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.01 | -4.77% | 0.03 | 242 | 1,318 | 0.75 | 0.27 | 0.20 | -0.01 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.14 | +0.04 | +40.00% | 0.01 | 1 | 326 | 0.80 | 0.16 | 0.14 | -0.01 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.95 | 0.09 | 0.09 | 0.00 | 7/2/2025 | 7/8/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.12 | 0.03 | 0.04 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.29 | 0.01 | 0.02 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.44 | 0.00 | 0.01 | 0.00 | 7/8/2025 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.50 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:56 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17,362 | 1.04 | -0.02 | 0.03 | 0.00 | 6/30/2025 | 7/8/2025 3:59:56 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 5 | 850 | 0.75 | -0.11 | 0.11 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 6.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.08 | -20.00% | 0.06 | 8 | 375 | 0.73 | -0.30 | 0.22 | -0.01 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 7.00 | 0.35 | 0.85 | 0.60 | 0.80 | -0.17 | -17.53% | 0.09 | 4 | 93 | 0.71 | -0.54 | 0.25 | -0.01 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 8.00 | 1.50 | 1.65 | 1.58 | 1.58 | -0.22 | -12.23% | 0.20 | 6 | 8 | 0.72 | -0.73 | 0.20 | -0.01 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 9.00 | 2.35 | 3.30 | 2.83 | 2.67 | 0.00 | 0.00% | 0.31 | 0 | 9 | 0.90 | -0.84 | 0.14 | -0.01 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
| 10.00 | 3.30 | 3.50 | 3.40 | % | 0.34 | 0 | 0 | 1.19 | -0.91 | 0.09 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 11.00 | 4.30 | 4.50 | 4.40 | 4.60 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.14 | -0.97 | 0.04 | 0.00 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
| 12.00 | 5.30 | 5.50 | 5.40 | % | 0.45 | 0 | 0 | 1.28 | -0.99 | 0.02 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 13.00 | 6.30 | 6.50 | 6.40 | % | 0.49 | 0 | 0 | 1.40 | -1.00 | 0.01 | 0.00 | 7/8/2025 3:59:56 PM EST |