Options Chain for BUZZFEED INC CL A NEW (BZFD) - $1.33 as of 5/15/2026 8:54:44 AM 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 | 0.50 | 0.60 | 0.55 | 0.60 | +0.20 | +50.00% | 0.55 | 96 | 8,321 | 1.43 | 0.86 | 0.37 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 2.00 | 0.10 | 0.25 | 0.18 | 0.12 | +0.02 | +20.00% | 0.09 | 8,033 | 2,398 | 1.59 | 0.32 | 0.52 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.03 | 7 | 322 | 2.56 | 0.09 | 0.23 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.70 | 0.02 | 0.08 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.57 | 0.01 | 0.03 | 0.00 | 5/12/2026 | 5/15/2026 4:00:02 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 | 0.05 | 0.10 | 0.08 | 0.08 | -0.06 | -42.86% | 0.08 | 116 | 741 | 1.59 | -0.14 | 0.37 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 2.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.20 | -23.53% | 0.34 | 1 | 333 | 1.48 | -0.68 | 0.52 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 3.00 | 1.45 | 1.90 | 1.68 | % | 0.56 | 0 | 0 | 3.82 | -0.91 | 0.23 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 4.00 | 2.45 | 2.90 | 2.68 | % | 0.67 | 0 | 1 | 4.36 | -0.98 | 0.08 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 5.00 | 3.40 | 3.80 | 3.60 | % | 0.72 | 0 | 0 | 4.18 | -0.99 | 0.03 | 0.00 | 5/15/2026 4:00:02 PM EST |