Options Chain for BUMBLE INC COM CL A (BMBL) - $7.93 as of 7/29/2025 3:08:51 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 | 6.20 | 7.70 | 6.95 | % | 6.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 2.00 | 5.20 | 6.70 | 5.95 | % | 2.98 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 3.00 | 4.40 | 5.60 | 5.00 | 5.02 | 0.00 | 0.00% | 1.67 | 0 | 5 | 3.95 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 4.00 | 3.50 | 3.80 | 3.65 | % | 0.91 | 0 | 0 | 1.47 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 5.00 | 2.60 | 2.80 | 2.70 | % | 0.54 | 0 | 0 | 0.93 | 0.95 | 0.05 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 6.00 | 1.80 | 1.90 | 1.85 | 2.10 | +0.03 | +1.45% | 0.31 | 1 | 5 | 0.73 | 0.85 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 7.00 | 1.10 | 1.20 | 1.15 | 1.15 | -0.26 | -18.44% | 0.16 | 5 | 42 | 0.70 | 0.68 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 8.00 | 0.65 | 0.75 | 0.70 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 71 | 0.71 | 0.49 | 0.19 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 9.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.10 | -22.23% | 0.04 | 5 | 331 | 0.73 | 0.33 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 383 | 0.74 | 0.21 | 0.13 | -0.01 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.12 | -46.16% | 0.01 | 1 | 28 | 0.79 | 0.13 | 0.10 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.81 | 0.08 | 0.07 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.93 | 0.05 | 0.04 | 0.00 | 7/29/2025 1:58:58 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.25 | -0.01 | 0.01 | 0.00 | 7/18/2025 | 7/29/2025 1:58:58 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 149 | 1.93 | -0.05 | 0.05 | 0.00 | 7/18/2025 | 7/29/2025 1:58:58 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.07 | +53.85% | 0.03 | 5 | 136 | 0.74 | -0.15 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 7.00 | 0.45 | 0.55 | 0.50 | 0.49 | +0.04 | +8.89% | 0.07 | 22 | 480 | 0.72 | -0.32 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 8.00 | 1.00 | 1.05 | 1.03 | 0.85 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.73 | -0.51 | 0.19 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 9.00 | 1.70 | 1.80 | 1.75 | 1.53 | 0.00 | 0.00% | 0.19 | 0 | 77 | 0.75 | -0.67 | 0.17 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 10.00 | 2.50 | 2.65 | 2.58 | % | 0.26 | 0 | 0 | 0.73 | -0.79 | 0.13 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 11.00 | 3.40 | 3.60 | 3.50 | % | 0.32 | 0 | 0 | 0.94 | -0.87 | 0.10 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 12.00 | 4.30 | 4.50 | 4.40 | % | 0.37 | 0 | 0 | 0.92 | -0.92 | 0.07 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 13.00 | 5.30 | 5.50 | 5.40 | 5.10 | +0.48 | +10.39% | 0.42 | 1 | 1 | 1.03 | -0.95 | 0.04 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |