Options Chain for BUMBLE INC COM CL A (BMBL) - $5.85 as of 5/13/2025 8:18:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.30 | 5.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 1.00 | 4.80 | 4.90 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 4:00:02 PM EST |
| 1.50 | 4.30 | 4.40 | % | 0 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 2.00 | 3.80 | 3.90 | % | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 2.50 | 3.30 | 3.40 | % | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 3.00 | 2.70 | 3.20 | 2.50 | 0.00 | 0.00% | 0 | 14 | 8.85 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 4:00:02 PM EST |
| 3.50 | 1.70 | 2.95 | 0.99 | 0.00 | 0.00% | 0 | 1 | 9.39 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:02 PM EST |
| 4.00 | 1.70 | 2.45 | 1.80 | +0.15 | +9.10% | 6 | 634 | 7.77 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 4.50 | 1.30 | 1.40 | 1.24 | 0.00 | 0.00% | 0 | 134 | 2.39 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 5.00 | 0.80 | 0.90 | 0.90 | +0.10 | +12.50% | 50 | 2,675 | 1.65 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 5.50 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 34 | 940 | 0.90 | 0.83 | 0.77 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 6.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 102 | 2,850 | 0.70 | 0.31 | 1.05 | -0.02 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 10 | 108 | 1.16 | 0.04 | 0.26 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 5 | 2,682 | 1.64 | 0.00 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 229 | 2.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 42 | 3.06 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.30 | % | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:02 PM EST |
| 1.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:02 PM EST |
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | 7.62 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 2,526 | 3.85 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 433 | 3.01 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 314 | 2.24 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,033 | 1.52 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 5.50 | 0.00 | 0.05 | 0.10 | +0.05 | +100.00% | 10 | 536 | 0.80 | -0.17 | 0.77 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 6.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 657 | 0.47 | -0.69 | 1.05 | -0.02 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 0.70 | % | 0 | 0 | 0.95 | -0.96 | 0.26 | -0.01 | 5/13/2025 4:00:02 PM EST | |||
| 7.00 | 1.10 | 1.20 | 2.40 | 0.00 | 0.00% | 0 | 299 | 1.39 | -1.00 | 0.02 | 0.00 | 4/25/2025 | 5/13/2025 4:00:02 PM EST |
| 7.50 | 1.60 | 1.70 | 2.41 | 0.00 | 0.00% | 0 | 6 | 2.70 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:02 PM EST |
| 8.00 | 2.10 | 2.20 | 2.25 | 0.00 | 0.00% | 0 | 10 | 2.11 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 9.00 | 3.10 | 3.20 | 5.20 | 0.00 | 0.00% | 0 | 4 | 2.70 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 4:00:02 PM EST |
| 10.00 | 4.10 | 4.20 | 6.20 | 0.00 | 0.00% | 0 | 102 | 3.21 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 4:00:02 PM EST |
| 11.00 | 5.10 | 5.20 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 12.00 | 6.10 | 6.20 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 13.00 | 7.10 | 7.20 | % | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 14.00 | 8.10 | 8.20 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 15.00 | 9.10 | 9.20 | % | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST |