Options Chain for BUZZFEED INC CL A NEW (BZFD) - $1.41 as of 7/14/2026 1:28:09 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 0.70 1.20 0.95 % 1.90 0 0 7.77 1.00 0.05 0.00 7/14/2026 3:59:52 PM EST
1.00 0.30 0.80 0.55 0.70 0.00 0.00% 0.55 0 10 4.30 0.80 0.39 0.00 7/7/2026 7/14/2026 3:59:52 PM EST
1.50 0.15 0.35 0.25 0.30 +0.02 +7.15% 0.17 14 157 1.69 0.54 0.53 0.00 7/14/2026 7/14/2026 3:59:52 PM EST
2.00 0.05 0.20 0.13 0.15 +0.01 +7.15% 0.07 57 117 1.63 0.34 0.48 0.00 7/14/2026 7/14/2026 3:59:52 PM EST
3.00 0.00 0.10 0.05 0.07 0.00 0.00% 0.02 15 33 2.26 0.13 0.27 0.00 7/14/2026 7/14/2026 3:59:52 PM EST
4.00 0.00 0.90 0.45 0.23 0.00 0.00% 0.11 0 4 7.78 0.04 0.11 0.00 7/8/2026 7/14/2026 3:59:52 PM EST
5.00 0.00 0.90 0.45 0.22 0.00 0.00% 0.09 0 5 8.11 0.02 0.05 0.00 7/8/2026 7/14/2026 3:59:52 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 2.87 0.00 0.05 0.00 7/14/2026 3:59:52 PM EST
1.00 0.00 0.15 0.08 0.09 +0.01 +12.50% 0.08 21 90 2.01 -0.20 0.39 0.00 7/14/2026 7/14/2026 3:59:52 PM EST
1.50 0.25 0.50 0.38 0.33 0.00 0.00% 0.25 80 552 1.70 -0.46 0.53 0.00 7/14/2026 7/14/2026 3:59:52 PM EST
2.00 0.70 0.90 0.80 0.79 -0.05 -5.96% 0.40 3 1 1.88 -0.66 0.48 0.00 7/14/2026 7/14/2026 3:59:52 PM EST
3.00 1.40 1.90 1.65 % 0.55 0 0 3.33 -0.87 0.27 0.00 7/14/2026 3:59:52 PM EST
4.00 2.40 3.10 2.75 % 0.69 0 0 4.98 -0.96 0.11 0.00 7/14/2026 3:59:52 PM EST
5.00 3.40 4.00 3.70 % 0.74 0 0 4.78 -0.98 0.05 0.00 7/14/2026 3:59:52 PM EST