Options Chain for BUZZFEED INC CL A NEW (BZFD) - $1.42 as of 6/23/2026 3:46:10 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 | 0.90 | 1.15 | 1.03 | 1.00 | 0.00 | 0.00% | 2.06 | 0 | 8 | 5.21 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 2:59:01 PM EST |
| 1.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.01 | -1.79% | 0.55 | 2 | 367 | 0.02 | 0.98 | 0.12 | 0.00 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 1.50 | 0.20 | 0.35 | 0.28 | 0.23 | +0.03 | +15.00% | 0.19 | 11,771 | 81 | 0.53 | 0.72 | 0.83 | -0.01 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.03 | +42.86% | 0.04 | 538 | 904 | 1.25 | 0.33 | 0.83 | -0.01 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 30 | 1,267 | 1.84 | 0.03 | 0.17 | 0.00 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 764 | 3.31 | 0.00 | 0.01 | 0.00 | 6/17/2026 | 6/23/2026 2:59:01 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 31 | 3.76 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/23/2026 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 6/23/2026 2:59:01 PM EST | |||
| 1.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 87 | 2.64 | -0.02 | 0.12 | 0.00 | 6/22/2026 | 6/23/2026 2:59:01 PM EST |
| 1.50 | 0.05 | 0.20 | 0.13 | 0.20 | -0.10 | -33.34% | 0.09 | 1 | 28 | 1.21 | -0.28 | 0.83 | -0.01 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 2.00 | 0.50 | 0.65 | 0.58 | 0.60 | 0.00 | 0.00% | 0.29 | 22 | 74 | 1.49 | -0.67 | 0.83 | -0.01 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 3.00 | 1.40 | 1.65 | 1.53 | 1.67 | 0.00 | 0.00% | 0.51 | 0 | 4 | 4.08 | -0.97 | 0.17 | 0.00 | 6/18/2026 | 6/23/2026 2:59:01 PM EST |
| 4.00 | 2.25 | 2.75 | 2.50 | 2.45 | 0.00 | 0.00% | 0.62 | 0 | 47 | 5.73 | -1.00 | 0.01 | 0.00 | 5/28/2026 | 6/23/2026 2:59:01 PM EST |
| 5.00 | 3.30 | 3.60 | 3.45 | % | 0.69 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 6/23/2026 2:59:01 PM EST |