BMBL Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

5.98

Change

+0.01

Open

5.98

Previous

5.97

High

6.00

Low

5.97

Bid

-

Ask

-

Volume

2,562,803

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

18.5%

Hist Vol

87.0%

Opt Volume

191

Open Int

87,839

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	4.50	BMBL 261120P00004500	0.00	3.40	0.05	0.01	0	22	S
BMBL 261120C00005000	0.95	1.70	1.04	1.03	2	1,944	S	5.00	BMBL 261120P00005000	0.00	0.05	0.03	0.04	0	291	S
BMBL 261120C00005500	0.40	0.55	0.45	0.63	3	38	S	5.50	BMBL 261120P00005500	0.00	0.05	0.05	0.14	4	2,007	S
BMBL 261120C00006000	0.00	0.05	0.05	0.34	33	2,892	S	6.00	BMBL 261120P00006000	0.00	0.05	0.05	0.34	20	2,099	S
BMBL 261120C00007000	0.00	3.40	0.03	0.07	5	70	S	7.00	BMBL 261120P00007000	0.65	3.20	1.18	1.07	0	0	S
BMBL 261120C00008000	0.00	3.40	0.05	0.01	0	6	S	8.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	2.50	BMBL 261218P00002500	0.00	3.40	0.03	0.00	0	50	S
—	—	—	—	—	—	—	—	5.00	BMBL 261218P00005000	0.00	3.40	0.01	0.18	0	7	S
BMBL 261218C00005500	0.00	3.70	0.45	1.04	0	2	S	5.50	BMBL 261218P00005500	0.00	0.05	0.05	0.34	0	1,267	S
BMBL 261218C00006000	0.00	3.40	0.05	0.77	0	842	S	6.00	BMBL 261218P00006000	0.00	3.40	0.15	0.55	0	338	S
BMBL 261218C00007000	0.00	0.05	0.05	0.40	0	24	S	7.00	BMBL 261218P00007000	0.30	3.40	1.10	1.13	0	1	S
BMBL 261218C00008000	0.00	3.40	0.15	0.19	0	20	S	8.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BMBL 270115C00004500	1.50	2.70	1.50	2.14	0	6,593	S	4.50	BMBL 270115P00004500	0.00	3.40	0.01	0.12	0	299	S
BMBL 270115C00005000	0.75	1.20	1.00	1.79	0	5,450	S	5.00	BMBL 270115P00005000	0.00	2.00	0.05	0.22	3	578	S
BMBL 270115C00005500	0.25	0.60	0.51	1.49	0	2,307	S	5.50	BMBL 270115P00005500	0.00	3.40	0.05	0.35	0	339	S
BMBL 270115C00006000	0.00	0.10	0.05	1.22	0	1,877	S	6.00	BMBL 270115P00006000	0.00	0.10	0.05	0.52	10	201	S
BMBL 270115C00007000	0.00	3.40	0.05	0.80	4	2,087	S	7.00	BMBL 270115P00007000	0.25	3.90	1.00	0.99	0	7	S
BMBL 270115C00008000	0.00	0.05	0.04	0.51	0	35	S	8.00	BMBL 270115P00008000	0.55	4.40	5.15	1.58	0	0	S

Below are few quick-links for most popular options chains: