Options Chain for BUMBLE INC COM CL A (BMBL) - $6.40 as of 8/22/2025 7:50:09 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 | 4.90 | 6.10 | 5.50 | 5.29 | 0.00 | 0.00% | 5.50 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 2.00 | 3.90 | 5.10 | 4.50 | % | 2.25 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 3.00 | 2.90 | 4.10 | 3.50 | 5.02 | 0.00 | 0.00% | 1.17 | 0 | 5 | 4.13 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:03 PM EST |
| 4.00 | 2.35 | 2.50 | 2.43 | 2.20 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 5.00 | 1.40 | 1.50 | 1.45 | 1.63 | +0.13 | +8.67% | 0.29 | 2 | 121 | 0.75 | 0.93 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 6.00 | 0.60 | 0.70 | 0.65 | 0.70 | +0.10 | +16.67% | 0.11 | 74 | 1,170 | 0.74 | 0.65 | 0.34 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 7.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.02 | +8.70% | 0.03 | 792 | 12,085 | 0.68 | 0.28 | 0.36 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.01 | 22 | 2,529 | 0.69 | 0.08 | 0.18 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 796 | 0.80 | 0.02 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.99 | 0.00 | 0.01 | 0.00 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.81 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.76 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.05 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 289 | 1.00 | -0.07 | 0.10 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.06 | -23.08% | 0.03 | 15 | 755 | 0.48 | -0.35 | 0.34 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 7.00 | 0.75 | 0.85 | 0.80 | 0.67 | -0.18 | -21.18% | 0.11 | 1 | 646 | 0.46 | -0.72 | 0.36 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 8.00 | 1.60 | 1.75 | 1.68 | 1.57 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.81 | -0.92 | 0.18 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 9.00 | 2.55 | 2.70 | 2.63 | 2.63 | 0.00 | 0.00% | 0.29 | 0 | 79 | 1.07 | -0.98 | 0.06 | 0.00 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 10.00 | 3.50 | 3.70 | 3.60 | 3.60 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.29 | -1.00 | 0.01 | 0.00 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 11.00 | 4.40 | 4.70 | 4.55 | % | 0.41 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 12.00 | 5.40 | 5.70 | 5.55 | 6.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 13.00 | 6.50 | 6.80 | 6.65 | 5.10 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.08 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:03 PM EST |