Options Chain for BUZZFEED INC CL A NEW (BZFD) - $2.15 as of 8/1/2025 8:03:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.75 | 1.50 | 1.13 | % | 1.13 | 0 | 0 | 7.96 | 1.00 | 0.02 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 2.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.23 | -46.00% | 0.14 | 35 | 408 | 1.37 | 0.62 | 0.61 | -0.01 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 3.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.09 | -60.00% | 0.03 | 162 | 4,299 | 2.00 | 0.16 | 0.37 | -0.01 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 3 | 7.09 | 0.02 | 0.09 | 0.00 | 7/24/2025 | 8/1/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.76 | 0.00 | 0.01 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 9.85 | 0.00 | 0.00 | 0.00 | 8/1/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.02 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.07 | 0 | 152 | 1.87 | -0.38 | 0.61 | -0.01 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 3.00 | 0.85 | 1.05 | 0.95 | 0.84 | 0.00 | 0.00% | 0.32 | 0 | 212 | 2.42 | -0.84 | 0.37 | -0.01 | 7/29/2025 | 8/1/2025 3:59:52 PM EST |
| 4.00 | 1.80 | 2.00 | 1.90 | 1.85 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.32 | -0.98 | 0.09 | 0.00 | 7/10/2025 | 8/1/2025 3:59:52 PM EST |
| 5.00 | 2.80 | 3.00 | 2.90 | % | 0.58 | 0 | 0 | 3.51 | -1.00 | 0.01 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 6.00 | 3.80 | 4.00 | 3.90 | % | 0.65 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST |