Dark

Check out our API

BMBL
Bumble Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:57 PM EDT

2.84USD-2.406%(-0.07)1,867,346

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 8:21:30 AM EDT

2.91USD-0.172%(-0.01)701

After-hours

Jul 31, 2026 4:00:30 PM EDT

2.85USD+0.352%(+0.01)192,926

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,721	21,937	3,892	3,074

BMBL Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

BMBL Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

BMBL Jan 15, 2027 Exp. - Max Pain @ $3.00

Puts

Calls

BMBL Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
15.00 C	0.12	+20.00%	5	3,097	07-20	BMBL270115C00015000
12.00 C	0.07	+16.67%	1	566	07-16	BMBL270115C00012000
10.00 C	0.07	-22.22%	25	3,321	07-02	BMBL270115C00010000
8.00 C	0.25	+400.00%	2	37	07-20	BMBL270115C00008000
7.00 C	0.10	0.00%	1	1,884	07-24	BMBL270115C00007000
5.50 C	0.14	+180.00%	100	761	07-22	BMBL270115C00005500
5.00 C	0.15	+25.00%	3	1,962	07-29	BMBL270115C00005000
4.50 C	0.20	0.00%	10	5,438	07-27	BMBL270115C00004500
4.00 C	0.25	-37.50%	10	1,684	07-30	BMBL270115C00004000
3.50 C	0.45	+462.50%	50	714	07-28	BMBL270115C00003500
3.00 C	0.50	-16.67%	35	2,473	07-30	BMBL270115C00003000
2.50 C	0.72	+10.77%	20	196	07-23	BMBL270115C00002500
2.00 C	1.06	-23.19%	10	720	07-23	BMBL270115C00002000
1.50 C	1.50	0.00%	33	571	07-21	BMBL270115C00001500
1.00 C	1.67	-7.73%	10	120	06-25	BMBL270115C00001000
0.50 C	2.70	+1.89%	1	114	07-16	BMBL270115C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
15.00 P	11.50	-5.74%	10	12	05-07	BMBL270115P00015000
12.00 P	9.10	0.00%	10	14	02-24	BMBL270115P00012000
10.00 P	5.82	-9.06%	6	27	04-20	BMBL270115P00010000
8.00 P	0	0%	0			BMBL270115P00008000
7.00 P	3.91	+21.05%	1	150	07-10	BMBL270115P00007000
5.50 P	2.60	+4.00%	130	92	07-20	BMBL270115P00005500
5.00 P	2.50	+19.05%	110	736	06-25	BMBL270115P00005000
4.50 P	1.62	+8.00%	3	279	07-28	BMBL270115P00004500
4.00 P	1.20	-4.00%	20	1,017	07-30	BMBL270115P00004000
3.50 P	0.95	+30.14%	17	1,080	07-22	BMBL270115P00003500
3.00 P	0.55	-11.29%	1	485	07-27	BMBL270115P00003000
2.50 P	0.30	0.00%	10	1,736	07-30	BMBL270115P00002500
2.00 P	0.05	-70.59%	1	384	07-28	BMBL270115P00002000
1.50 P	0.10	0.00%	2	31	05-11	BMBL270115P00001500
1.00 P	0.05	0.00%	2	752	05-20	BMBL270115P00001000
0.50 P	0.03	-75.00%	3	171	06-01	BMBL270115P00000500

Share