Options Chain for BUZZFEED INC CL A NEW (BZFD) - $1.66 as of 6/2/2026 12:36:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.00 | 1.60 | 1.30 | % | 2.60 | 0 | 0 | 0.00 | 0.99 | 0.02 | 0.00 | 6/2/2026 11:58:24 AM EST | |||
| 1.00 | 0.50 | 0.85 | 0.68 | 0.80 | +0.09 | +12.68% | 0.68 | 1 | 373 | 3.17 | 0.89 | 0.21 | 0.00 | 6/2/2026 | 6/2/2026 11:58:24 AM EST |
| 1.50 | 0.25 | 0.70 | 0.48 | % | 0.32 | 0 | 0 | 3.39 | 0.68 | 0.38 | 0.00 | 6/2/2026 11:58:24 AM EST | |||
| 2.00 | 0.20 | 0.35 | 0.28 | 0.28 | +0.03 | +12.00% | 0.14 | 22 | 565 | 1.66 | 0.49 | 0.43 | 0.00 | 6/2/2026 | 6/2/2026 11:58:24 AM EST |
| 3.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1,270 | 2.06 | 0.23 | 0.32 | 0.00 | 5/29/2026 | 6/2/2026 11:58:24 AM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 764 | 3.27 | 0.10 | 0.19 | 0.00 | 5/29/2026 | 6/2/2026 11:58:24 AM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 26 | 3.16 | 0.05 | 0.11 | 0.00 | 5/29/2026 | 6/2/2026 11:58:24 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.65 | 0.33 | % | 0.66 | 0 | 0 | 0.00 | -0.01 | 0.02 | 0.00 | 6/2/2026 11:58:24 AM EST | |||
| 1.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.08 | 1 | 28 | 2.26 | -0.11 | 0.21 | 0.00 | 6/2/2026 | 6/2/2026 11:58:24 AM EST |
| 1.50 | 0.05 | 0.60 | 0.33 | % | 0.22 | 0 | 0 | 2.18 | -0.32 | 0.38 | 0.00 | 6/2/2026 11:58:24 AM EST | |||
| 2.00 | 0.55 | 0.75 | 0.65 | 0.40 | -0.17 | -29.83% | 0.33 | 20 | 54 | 1.55 | -0.51 | 0.43 | 0.00 | 6/2/2026 | 6/2/2026 11:58:24 AM EST |
| 3.00 | 1.30 | 1.65 | 1.48 | % | 0.49 | 0 | 0 | 3.20 | -0.77 | 0.32 | 0.00 | 6/2/2026 11:58:24 AM EST | |||
| 4.00 | 2.15 | 2.75 | 2.45 | 2.45 | 0.00 | 0.00% | 0.61 | 0 | 47 | 4.16 | -0.90 | 0.19 | 0.00 | 5/28/2026 | 6/2/2026 11:58:24 AM EST |
| 5.00 | 3.10 | 3.60 | 3.35 | % | 0.67 | 0 | 0 | 4.32 | -0.95 | 0.11 | 0.00 | 6/2/2026 11:58:24 AM EST |