Options Chain for BUMBLE INC COM CL A (BMBL) - $5.82 as of 10/8/2025 3:48:52 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 | 4.30 | 5.00 | 4.65 | 4.55 | 0.00 | 0.00% | 4.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 10/8/2025 2:58:52 PM EST |
| 1.50 | 3.80 | 5.00 | 4.40 | 3.90 | 0.00 | 0.00% | 2.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 10/8/2025 2:58:52 PM EST |
| 2.00 | 3.30 | 4.50 | 3.90 | 4.88 | 0.00 | 0.00% | 1.95 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 10/8/2025 2:58:52 PM EST |
| 2.50 | 2.80 | 4.00 | 3.40 | 3.80 | 0.00 | 0.00% | 1.36 | 0 | 3 | 8.89 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 10/8/2025 2:58:52 PM EST |
| 3.00 | 2.30 | 3.30 | 2.80 | 3.92 | 0.00 | 0.00% | 0.93 | 0 | 544 | 6.83 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:58:52 PM EST |
| 3.50 | 2.00 | 2.70 | 2.35 | % | 0.67 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 4.00 | 1.65 | 1.75 | 1.70 | 3.14 | 0.00 | 0.00% | 0.42 | 0 | 275 | 1.59 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:52 PM EST |
| 4.50 | 1.15 | 1.30 | 1.23 | 1.37 | 0.00 | 0.00% | 0.27 | 0 | 261 | 1.46 | 0.99 | 0.04 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 5.00 | 0.70 | 0.80 | 0.75 | 0.88 | 0.00 | 0.00% | 0.15 | 0 | 380 | 0.98 | 0.92 | 0.27 | -0.01 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 5.50 | 0.30 | 0.40 | 0.35 | 0.37 | -0.12 | -24.49% | 0.06 | 15 | 234 | 0.65 | 0.67 | 0.67 | -0.01 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.08 | -44.45% | 0.02 | 59 | 712 | 0.57 | 0.33 | 0.64 | -0.01 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 6 | 2,280 | 1.02 | 0.03 | 0.11 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,160 | 1.47 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 801 | 2.41 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 247 | 2.14 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:52 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 384 | 4.77 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:52 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.04 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:58:52 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 23 | 5.84 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:58:52 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.23 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:58:52 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 100 | 3.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/8/2025 2:58:52 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 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 10/8/2025 2:58:52 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 200 | 3.37 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 10/8/2025 2:58:52 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.13 | 0 | 137 | 7.12 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 2:58:52 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 627 | 2.16 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:52 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 411 | 2.03 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:52 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.22 | -0.01 | 0.04 | 0.00 | 8/7/2025 | 10/8/2025 2:58:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 656 | 0.80 | -0.08 | 0.27 | -0.01 | 10/3/2025 | 10/8/2025 2:58:52 PM EST |
| 5.50 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 41 | 344 | 0.61 | -0.33 | 0.67 | -0.01 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 6.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.03 | +8.11% | 0.06 | 1 | 1,321 | 0.61 | -0.67 | 0.64 | -0.01 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 7.00 | 1.25 | 1.35 | 1.30 | 1.16 | -0.06 | -4.92% | 0.19 | 15 | 373 | 1.08 | -0.97 | 0.11 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 8.00 | 2.20 | 2.35 | 2.28 | 2.15 | 0.00 | 0.00% | 0.28 | 0 | 65 | 1.55 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 9.00 | 3.20 | 3.40 | 3.30 | 2.88 | 0.00 | 0.00% | 0.37 | 0 | 13 | 2.23 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:52 PM EST |
| 10.00 | 4.20 | 4.40 | 4.30 | 4.40 | +0.40 | +10.00% | 0.43 | 10 | 6 | 2.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 11.00 | 5.20 | 5.40 | 5.30 | 3.09 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.88 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 2:58:52 PM EST |
| 12.00 | 6.20 | 6.40 | 6.30 | % | 0.53 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 13.00 | 7.20 | 7.40 | 7.30 | 5.90 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:52 PM EST |
| 14.00 | 8.20 | 8.40 | 8.30 | 8.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 2:58:52 PM EST |
| 15.00 | 9.20 | 9.40 | 9.30 | 7.70 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 10/8/2025 2:58:52 PM EST |
| 16.00 | 10.20 | 10.40 | 10.30 | % | 0.64 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST |