Options Chain for BUMBLE INC COM CL A (BMBL) - $3.67 as of 12/3/2025 8:01:47 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 | 2.35 | 3.10 | 2.73 | % | 2.73 | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 2.00 | 1.35 | 2.05 | 1.70 | % | 0.85 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 3.00 | 0.45 | 1.00 | 0.73 | 0.82 | 0.00 | 0.00% | 0.24 | 0 | 106 | 1.89 | 0.97 | 0.13 | 0.00 | 12/1/2025 | 12/3/2025 4:00:03 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.04 | +66.67% | 0.03 | 26 | 946 | 0.58 | 0.34 | 0.80 | -0.01 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.08 | 0.01 | 0.08 | 0.00 | 11/19/2025 | 12/3/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.53 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.88 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 35 | 2.17 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 31 | 3.78 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.03 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 4:00:03 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 7.75 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.02 | +33.34% | 0.02 | 2 | 71 | 1.30 | -0.03 | 0.13 | 0.00 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 4.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.06 | -14.64% | 0.08 | 69 | 589 | 0.59 | -0.66 | 0.80 | -0.01 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 5.00 | 0.95 | 1.65 | 1.30 | 1.50 | 0.00 | 0.00% | 0.26 | 0 | 51 | 2.55 | -0.99 | 0.08 | 0.00 | 11/28/2025 | 12/3/2025 4:00:03 PM EST |
| 6.00 | 2.00 | 2.65 | 2.33 | 2.73 | 0.00 | 0.00% | 0.39 | 0 | 27 | 3.17 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:03 PM EST |
| 7.00 | 2.95 | 3.70 | 3.33 | 3.27 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 4:00:03 PM EST |
| 8.00 | 3.90 | 4.70 | 4.30 | % | 0.54 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 9.00 | 4.90 | 5.70 | 5.30 | % | 0.59 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 10.00 | 5.90 | 6.70 | 6.30 | % | 0.63 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST |