Quote for BMBL (BUMBLE INC. CLASS A COMMON STO)

Data as of Nov 9, 2026

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

Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Dec 18 '26 5.50	1.38	0.92	15.51%	1	1.24
Nov 20 '26 5.50	0.95	0.49	8.26%	0	1.04
Jan 21 '28 5.00	0.98	0.02	0.25%	14	0.91
Jan 21 '28 5.50	0.60	0.14	2.35%	14	0.91

Bear Call Spreads

Short	Long	Credit	Width
Jan 15 '27 4.50	Jan 15 '27 5.50	0.94	1.00
Jan 15 '27 4.50	Jan 15 '27 5.00	0.48	0.50
Dec 18 '26 5.50	Dec 18 '26 8.00	1.23	2.50
Apr 16 '27 5.00	Apr 16 '27 5.50	0.01	0.50

Bull Call Spreads

Short	Long	Debit	Width
Nov 20 '26 5.50	Nov 20 '26 5.00	-0.02	0.50
Apr 16 '27 8.00	Apr 16 '27 5.50	-0.75	2.50
Jan 21 '28 5.50	Jan 21 '28 5.00	-0.38	0.50
Jan 19 '29 5.50	Jan 19 '29 5.00	-0.49	0.50

Calendar Call Spreads

Short	Long	Debit	Months
Dec 18 '26 5.50	Jan 15 '27 5.50	0.86	1
Nov 20 '26 5.50	Jan 15 '27 5.50	0.43	2
Dec 18 '26 5.50	Apr 16 '27 5.50	0.43	4
Nov 20 '26 5.50	Apr 16 '27 5.50	0.00	5

Calendar Put Spreads

Short	Long	Debit	Months
Jan 15 '27 7.00	Jan 21 '28 7.00	-3.00	12