Options Chain for BUMBLE INC COM CL A (BMBL) - $2.56 as of 10/9/2026 12:06:03 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 | 1.30 | 1.85 | 1.58 | % | 1.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 2.00 | 0.30 | 0.65 | 0.48 | 0.50 | 0.00 | 0.00% | 0.24 | 0 | 152 | 2.46 | 0.99 | 0.11 | 0.00 | 10/5/2026 | 10/9/2026 3:59:51 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 10 | 2,507 | 1.32 | 0.07 | 0.49 | 0.00 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,783 | 2.52 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,365 | 3.32 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 256 | 5.65 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 202 | 6.21 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/9/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/9/2026 3:59:51 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 | 0.20 | 0.10 | % | 0.10 | 0 | 1 | 8.39 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 374 | 1.80 | -0.01 | 0.11 | 0.00 | 9/18/2026 | 10/9/2026 3:59:51 PM EST |
| 3.00 | 0.40 | 0.55 | 0.48 | 0.42 | -0.13 | -23.64% | 0.16 | 1 | 1,141 | 1.70 | -0.93 | 0.49 | 0.00 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 4.00 | 1.15 | 1.70 | 1.43 | 1.33 | 0.00 | 0.00% | 0.36 | 0 | 25 | 4.33 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/9/2026 3:59:51 PM EST |
| 5.00 | 2.15 | 2.70 | 2.43 | 2.52 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:51 PM EST |
| 6.00 | 3.20 | 3.60 | 3.40 | 3.45 | -0.10 | -2.82% | 0.57 | 6 | 13 | 5.10 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 7.00 | 4.20 | 4.80 | 4.50 | 4.41 | -0.20 | -4.34% | 0.64 | 2 | 1 | 7.45 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 8.00 | 5.30 | 5.60 | 5.45 | 5.45 | -0.09 | -1.63% | 0.68 | 2 | 1 | 6.11 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |