Options Chain for BUMBLE INC COM CL A (BMBL) - $4.52 as of 3/28/2025 2:30:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.50 | 4.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 1.00 | 2.90 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 1.50 | 2.40 | 3.80 | 3.75 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 2.00 | 2.00 | 3.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.50 | 1.45 | 2.60 | % | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 1.00 | 2.05 | % | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.50 | 0.60 | 2.90 | % | 0 | 0 | 0.00 | 1.00 | 0.03 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 1.60 | 0.75 | 0.00 | 0.00% | 0 | 12 | 6.54 | 0.84 | 0.76 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 4.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 127 | 0.98 | 0.29 | 1.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 21 | 359 | 1.04 | 0.03 | 0.18 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.44 | 0.00 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 171 | 2.47 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 0.95 | % | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 132 | 3.42 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 1.25 | % | 0 | 0 | 8.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 7.89 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 0.95 | % | 0 | 0 | 7.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 1.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 8.40 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:53 PM EST |
| 9.50 | 0.00 | 0.95 | % | 0 | 0 | 8.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 8.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.95 | % | 0 | 0 | 8.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 1.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 1.00 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 1.50 | 0.00 | 0.95 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.20 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.40 | % | 0 | 0 | 3.43 | 0.00 | 0.03 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 351 | 0.67 | -0.16 | 0.76 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 4.50 | 0.15 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 47 | 0.49 | -0.71 | 1.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.15 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 110 | 2.27 | -0.97 | 0.18 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 5.50 | 1.15 | 3.20 | % | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 6.00 | 1.65 | 1.80 | 1.20 | 0.00 | 0.00% | 0 | 41 | 2.12 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 6.50 | 2.15 | 4.20 | 1.75 | 0.00 | 0.00% | 0 | 1 | 2.78 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 2.65 | 4.70 | 2.42 | 0.00 | 0.00% | 0 | 6 | 2.27 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 3.10 | 5.00 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 2.90 | 5.70 | 3.04 | 0.00 | 0.00% | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 8.50 | 4.10 | 6.20 | % | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.00 | 4.60 | 6.70 | 3.24 | 0.00 | 0.00% | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:53 PM EST |
| 9.50 | 5.10 | 7.20 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 5.60 | 7.70 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 11.00 | 6.60 | 8.70 | % | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.00 | 7.00 | 9.70 | % | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 13.00 | 8.60 | 10.70 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 9.60 | 11.70 | % | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 10.60 | 12.70 | % | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 16.00 | 11.60 | 13.70 | % | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |