Options Chain for BUMBLE INC COM CL A (BMBL) - $2.83 as of 8/12/2026 9:04:00 AM 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 | 1.45 | 2.15 | 1.80 | 1.82 | 0.00 | 0.00% | 1.80 | 0 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:46 PM EST |
| 2.00 | 0.45 | 1.20 | 0.83 | 0.95 | 0.00 | 0.00% | 0.41 | 0 | 419 | 0.00 | 1.00 | 0.03 | 0.00 | 8/3/2026 | 8/11/2026 3:59:46 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.02 | 11 | 6,310 | 0.75 | 0.36 | 1.02 | -0.01 | 8/12/2026 | 8/11/2026 3:59:46 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,431 | 1.74 | 0.00 | 0.03 | 0.00 | 8/10/2026 | 8/11/2026 3:59:46 PM EST |
| 5.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 56 | 2.43 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:46 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.95 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 3:59:46 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 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 9.73 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:46 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 10 | 4.08 | 0.00 | 0.03 | 0.00 | 8/10/2026 | 8/11/2026 3:59:46 PM EST |
| 3.00 | 0.30 | 0.40 | 0.35 | 0.33 | +0.01 | +3.13% | 0.12 | 56 | 2,525 | 1.26 | -0.64 | 1.02 | -0.01 | 8/12/2026 | 8/11/2026 3:59:46 PM EST |
| 4.00 | 0.85 | 1.55 | 1.20 | 1.05 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.42 | -1.00 | 0.03 | 0.00 | 8/6/2026 | 8/11/2026 3:59:46 PM EST |
| 5.00 | 1.85 | 2.60 | 2.23 | 2.21 | 0.00 | 0.00% | 0.45 | 0 | 3 | 5.10 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:46 PM EST |
| 6.00 | 2.75 | 3.80 | 3.28 | 3.22 | 0.00 | 0.00% | 0.55 | 0 | 1 | 6.96 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:46 PM EST |