Options Chain for BUZZFEED INC CL A NEW (BZFD) - $0.94 as of 1/7/2026 1:45:54 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 | 0.05 | 0.20 | 0.13 | 0.15 | -0.04 | -21.06% | 0.13 | 1 | 5 | 1.29 | 0.49 | 1.03 | 0.00 | 1/7/2026 | 1/7/2026 12:58:53 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 4 | 8.75 | 0.05 | 0.27 | 0.00 | 12/31/2025 | 1/7/2026 12:58:53 PM EST |
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 5.85 | 0.00 | 0.03 | 0.00 | 1/7/2026 12:58:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 9.62 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:53 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 6.51 | -0.51 | 1.03 | 0.00 | 1/7/2026 12:58:53 PM EST | |||
| 2.00 | 0.70 | 1.45 | 1.08 | 1.10 | 0.00 | 0.00% | 0.54 | 0 | 3 | 4.61 | -0.95 | 0.27 | 0.00 | 12/22/2025 | 1/7/2026 12:58:53 PM EST |
| 3.00 | 1.65 | 2.40 | 2.03 | % | 0.68 | 0 | 0 | 4.86 | -1.00 | 0.03 | 0.00 | 1/7/2026 12:58:53 PM EST | |||
| 4.00 | 2.60 | 3.60 | 3.10 | % | 0.78 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:53 PM EST |