Options Chain for BUMBLE INC COM CL A (BMBL) - $3.56 as of 3/23/2026 4:13:15 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 | 2.25 | 2.90 | 2.58 | % | 2.58 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 2.00 | 1.50 | 1.80 | 1.65 | 2.02 | 0.00 | 0.00% | 0.82 | 0 | 502 | 2.66 | 1.00 | 0.01 | 0.00 | 3/18/2026 | 3/23/2026 3:59:58 PM EST |
| 3.00 | 0.60 | 0.90 | 0.75 | 0.60 | -0.05 | -7.70% | 0.25 | 3 | 855 | 1.59 | 0.84 | 0.33 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.05 | -33.34% | 0.04 | 2,143 | 3,331 | 0.77 | 0.35 | 0.50 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.01 | 33 | 3,149 | 0.97 | 0.07 | 0.18 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,778 | 1.32 | 0.01 | 0.03 | 0.00 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,355 | 1.60 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 253 | 2.37 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 671 | 2.58 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/23/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 134 | 2.19 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.16 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 3/23/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 187 | 3.31 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 98 | 3.45 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:58 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.37 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 3/23/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 670 | 1.70 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/23/2026 3:59:58 PM EST |
| 3.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.02 | +28.58% | 0.03 | 206 | 2,389 | 0.81 | -0.16 | 0.33 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 4.00 | 0.50 | 0.60 | 0.55 | 0.57 | -0.01 | -1.73% | 0.14 | 366 | 980 | 0.80 | -0.65 | 0.50 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 5.00 | 1.35 | 1.60 | 1.48 | 1.50 | +0.01 | +0.68% | 0.30 | 6 | 584 | 1.59 | -0.93 | 0.18 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 6.00 | 2.10 | 2.75 | 2.43 | 2.35 | 0.00 | 0.00% | 0.41 | 0 | 143 | 2.50 | -0.99 | 0.03 | 0.00 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 7.00 | 3.10 | 3.50 | 3.30 | 3.40 | +0.10 | +3.03% | 0.47 | 5 | 73 | 1.97 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 8.00 | 4.10 | 4.80 | 4.45 | 4.25 | 0.00 | 0.00% | 0.56 | 0 | 23 | 3.32 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:58 PM EST |
| 9.00 | 5.10 | 5.80 | 5.45 | 3.60 | 0.00 | 0.00% | 0.61 | 0 | 13 | 3.57 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 3/23/2026 3:59:58 PM EST |
| 10.00 | 6.10 | 6.80 | 6.45 | 3.70 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.79 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 3/23/2026 3:59:58 PM EST |
| 11.00 | 7.10 | 7.80 | 7.45 | % | 0.68 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 12.00 | 8.10 | 8.80 | 8.45 | % | 0.70 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 13.00 | 9.10 | 9.80 | 9.45 | % | 0.73 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST |