Options Chain for BUMBLE INC COM CL A (BMBL) - $3.35 as of 2/2/2026 10:12:44 AM 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 | 2.00 | 2.80 | 2.40 | 2.45 | 0.00 | 0.00% | 2.40 | 0 | 1 | 9.76 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 2.00 | 1.00 | 1.75 | 1.38 | % | 0.69 | 0 | 0 | 4.26 | 0.98 | 0.05 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 3.00 | 0.40 | 0.55 | 0.48 | 0.60 | 0.00 | 0.00% | 0.16 | 0 | 366 | 1.70 | 0.71 | 0.41 | -0.01 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 4.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.01 | -9.10% | 0.03 | 22 | 3,202 | 1.12 | 0.28 | 0.39 | -0.01 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 326 | 1.65 | 0.07 | 0.16 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.20 | 0.01 | 0.04 | 0.00 | 1/15/2026 | 2/2/2026 9:58:53 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.01 | 0.00 | 1/22/2026 | 2/2/2026 9:58:53 AM 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 7.51 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.79 | -0.02 | 0.05 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.03 | -23.08% | 0.03 | 25 | 1,551 | 1.19 | -0.29 | 0.41 | -0.01 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 4.00 | 0.65 | 0.75 | 0.70 | 0.69 | -0.01 | -1.43% | 0.17 | 10 | 616 | 1.49 | -0.72 | 0.39 | -0.01 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 5.00 | 1.30 | 2.00 | 1.65 | 1.53 | 0.00 | 0.00% | 0.33 | 0 | 45 | 2.57 | -0.93 | 0.16 | 0.00 | 12/29/2025 | 2/2/2026 9:58:53 AM EST |
| 6.00 | 2.20 | 3.20 | 2.70 | 2.32 | 0.00 | 0.00% | 0.45 | 0 | 4 | 3.81 | -0.99 | 0.04 | 0.00 | 1/16/2026 | 2/2/2026 9:58:53 AM EST |
| 7.00 | 3.20 | 4.20 | 3.70 | % | 0.53 | 0 | 0 | 4.23 | -1.00 | 0.01 | 0.00 | 2/2/2026 9:58:53 AM EST |