BMBL options chain $5.94
← Back to BMBL stock page • Analyze move probabilities →
2026-10-16 Expiration Analytics
— 3 trading days (3 calendar days)
1σ Expected Move (68.3%)
±9.0%
$5.41 — $6.47
Annualized Realized Vol
82.3%
Recent 20-day HV: 216.5%
In-the-money contracts are shaded relative to the current underlying price ($5.94).
Calls
| Contract | Strike | Move % | Touch Prob | Expire ITM % | Last | Change | Bid | Ask | Volume | Breakeven | Analysis |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMBL261016C00000500 | $0.50 | -91.6% | 100.0% | 100.0% | — | — | $4.97 | $7.54 | — | $8.04 (1%) | Prob → |
| BMBL261016C00001000 | $1.00 | -83.2% | 100.0% | 100.0% | $2.78 | — | $4.77 | $6.01 | 4 | $7.01 (3%) | Prob → |
| BMBL261016C00001500 | $1.50 | -74.7% | 100.0% | 100.0% | — | — | $4.36 | $4.62 | — | $6.12 (60%) | Prob → |
| BMBL261016C00002000 | $2.00 | -66.3% | 100.0% | 100.0% | $3.93 | +2.03 (+106.8%) | $3.87 | $3.97 | 18 | $5.97 (85%) | Prob → |
| BMBL261016C00002500 | $2.50 | -57.9% | 100.0% | 100.0% | — | — | $2.94 | $3.94 | — | $6.44 (18%) | Prob → |
| BMBL261016C00003000 | $3.00 | -49.5% | 100.0% | 100.0% | $2.93 | +2.08 (+244.7%) | $2.88 | $2.93 | 367 | $5.93 (92%) | Prob → |
| BMBL261016C00003500 | $3.50 | -41.1% | 100.0% | 100.0% | — | — | $2.02 | $3.82 | — | $7.32 (2%) | Prob → |
| BMBL261016C00004000 | $4.00 | -32.7% | 100.0% | 99.6% | $1.92 | +1.76 (+1100.0%) | $1.87 | $1.92 | 7,544 | $5.92 (93%) | Prob → |
| BMBL261016C00004500 | $4.50 | -24.2% | 100.0% | 99.2% | $1.50 | — | $1.02 | $2.67 | 1 | $7.17 (2%) | Prob → |
| BMBL261016C00005000 | $5.00 | -15.8% | 100.0% | 97.9% | $0.93 | +0.88 (+1760.0%) | $0.92 | $0.93 | 3,226 | $5.93 (92%) | Prob → |
| BMBL261016C00005500 | $5.50 | -7.4% | 100.0% | 88.8% | $0.41 | — | $0.37 | $0.48 | 63 | $5.98 (84%) | Prob → |
| BMBL261016C00006000 | $6.00 | +1.0% | 80.9% | 41.6% | $0.05 | +0.00 (+0.0%) | $0.00 | $0.07 | 1,794 | $6.07 (70%) | Prob → |
| BMBL261016C00007000 | $7.00 | +17.8% | 3.3% | 2.7% | $0.01 | -0.04 (-80.0%) | $0.00 | $0.07 | 82 | $7.07 (3%) | Prob → |
| BMBL261016C00008000 | $8.00 | +34.7% | 1.3% | 0.6% | $0.01 | -0.04 (-80.0%) | $0.00 | $0.07 | 61 | $8.07 (1%) | Prob → |
Puts
| Contract | Strike | Move % | Touch Prob | Expire ITM % | Last | Change | Bid | Ask | Volume | Breakeven | Analysis |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMBL261016P00000500 | $0.50 | -91.6% | 0.0% | 0.0% | — | — | $0.00 | $0.07 | — | $0.43 (0%) | Prob → |
| BMBL261016P00001000 | $1.00 | -83.2% | 0.0% | 0.0% | $0.10 | — | $0.00 | $0.07 | 1 | $0.93 (0%) | Prob → |
| BMBL261016P00001500 | $1.50 | -74.7% | 0.0% | 0.0% | — | — | $0.00 | $0.07 | — | $1.43 (0%) | Prob → |
| BMBL261016P00002000 | $2.00 | -66.3% | 0.0% | 0.0% | $0.04 | -0.04 (-50.0%) | $0.00 | $0.07 | 5 | $1.93 (0%) | Prob → |
| BMBL261016P00002500 | $2.50 | -57.9% | 0.0% | 0.0% | — | — | $0.00 | $0.07 | — | $2.43 (0%) | Prob → |
| BMBL261016P00003000 | $3.00 | -49.5% | 0.0% | 0.0% | $0.01 | -0.04 (-80.0%) | $0.00 | $0.03 | 30 | $2.97 (0%) | Prob → |
| BMBL261016P00003500 | $3.50 | -41.1% | 0.0% | 0.0% | — | — | $0.00 | $0.07 | — | $3.43 (0%) | Prob → |
| BMBL261016P00004000 | $4.00 | -32.7% | 0.6% | 0.4% | $0.02 | -0.33 (-94.3%) | $0.00 | $0.07 | 298 | $3.93 (0%) | Prob → |
| BMBL261016P00004500 | $4.50 | -24.2% | 1.2% | 0.8% | $0.03 | — | $0.00 | $0.07 | 6 | $4.43 (1%) | Prob → |
| BMBL261016P00005000 | $5.00 | -15.8% | 3.1% | 2.1% | $0.03 | -1.10 (-97.3%) | $0.00 | $0.07 | 49 | $4.93 (2%) | Prob → |
| BMBL261016P00005500 | $5.50 | -7.4% | 20.6% | 11.2% | $0.03 | — | $0.00 | $0.03 | 212 | $5.47 (19%) | Prob → |
| BMBL261016P00006000 | $6.00 | +1.0% | 100.0% | 58.4% | $0.10 | -2.08 (-95.4%) | $0.03 | $0.08 | 880 | $5.92 (90%) | Prob → |
| BMBL261016P00007000 | $7.00 | +17.8% | 100.0% | 97.3% | $1.01 | -3.54 (-77.8%) | $0.93 | $1.23 | 3 | $5.77 (61%) | Prob → |
| BMBL261016P00008000 | $8.00 | +34.7% | 100.0% | 99.4% | $5.55 | +0.10 (+1.8%) | $1.63 | $2.72 | 2 | $5.28 (7%) | Prob → |