Options Chain for BUZZFEED INC CL A NEW (BZFD) - $1.24 as of 8/31/2026 1:28:16 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 | 0.35 | 1.10 | 0.73 | 0.72 | +0.12 | +20.00% | 1.46 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:02 PM EST |
| 1.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.20 | 269 | 846 | 2.19 | 0.72 | 0.79 | 0.00 | 8/31/2026 | 8/31/2026 4:00:02 PM EST |
| 1.50 | 0.05 | 0.10 | 0.08 | 0.05 | +0.02 | +66.67% | 0.05 | 15 | 68 | 1.71 | 0.31 | 0.78 | 0.00 | 8/31/2026 | 8/31/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 511 | 2.84 | 0.11 | 0.40 | 0.00 | 8/19/2026 | 8/31/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 320 | 3.15 | 0.01 | 0.06 | 0.00 | 8/14/2026 | 8/31/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.06 | 0 | 650 | 8.58 | 0.00 | 0.01 | 0.00 | 7/14/2026 | 8/31/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 159 | 5.54 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/31/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.08 | 251 | 318 | 1.75 | -0.28 | 0.79 | 0.00 | 8/31/2026 | 8/31/2026 4:00:02 PM EST |
| 1.50 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.27 | 0 | 37 | 5.07 | -0.69 | 0.78 | 0.00 | 8/28/2026 | 8/31/2026 4:00:02 PM EST |
| 2.00 | 0.45 | 1.10 | 0.78 | 1.02 | 0.00 | 0.00% | 0.39 | 0 | 61 | 0.00 | -0.89 | 0.40 | 0.00 | 8/28/2026 | 8/31/2026 4:00:02 PM EST |
| 3.00 | 1.45 | 2.15 | 1.80 | % | 0.60 | 0 | 0 | 0.00 | -0.99 | 0.06 | 0.00 | 8/31/2026 4:00:02 PM EST | |||
| 4.00 | 2.25 | 3.10 | 2.68 | 2.60 | 0.00 | 0.00% | 0.67 | 0 | 5 | 0.00 | -1.00 | 0.01 | 0.00 | 5/14/2026 | 8/31/2026 4:00:02 PM EST |
| 5.00 | 3.40 | 4.20 | 3.80 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:02 PM EST |