Options Chain for BUMBLE INC COM CL A (BMBL) - $3.44 as of 5/8/2026 7:12:15 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 | 2.20 | 2.80 | 2.50 | 2.57 | 0.00 | 0.00% | 2.50 | 0 | 4 | 9.56 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 2.00 | 1.10 | 1.80 | 1.45 | 1.61 | 0.00 | 0.00% | 0.72 | 0 | 38 | 4.75 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 3.00 | 0.45 | 0.85 | 0.65 | 0.45 | -0.05 | -10.00% | 0.22 | 10 | 97 | 2.47 | 0.95 | 0.23 | -0.01 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.03 | +100.00% | 0.02 | 60 | 1,028 | 0.87 | 0.30 | 0.73 | -0.01 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 21 | 1,155 | 1.76 | 0.01 | 0.05 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 4 | 88 | 2.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 20 | 753 | 1.42 | -0.05 | 0.23 | -0.01 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 4.00 | 0.35 | 0.50 | 0.43 | 0.57 | +0.04 | +7.55% | 0.11 | 100 | 1,758 | 1.43 | -0.70 | 0.73 | -0.01 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 5.00 | 1.25 | 1.75 | 1.50 | 1.60 | +0.13 | +8.85% | 0.30 | 43 | 50 | 4.11 | -0.99 | 0.05 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 6.00 | 2.20 | 2.80 | 2.50 | 2.44 | 0.00 | 0.00% | 0.42 | 0 | 2 | 5.34 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 7.00 | 3.20 | 3.90 | 3.55 | 2.76 | 0.00 | 0.00% | 0.51 | 0 | 1 | 6.63 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:51 PM EST |
| 8.00 | 4.20 | 4.90 | 4.55 | 3.90 | 0.00 | 0.00% | 0.57 | 0 | 1 | 7.27 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:51 PM EST |