Options Chain for BUZZFEED INC CL A NEW (BZFD) - $0.91 as of 12/26/2025 12:45:43 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 | 0.10 | 0.80 | 0.45 | 0.43 | 0.00 | 0.00% | 0.90 | 0 | 32 | 0.00 | 0.98 | 0.10 | 0.00 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 1.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.10 | +200.00% | 0.13 | 99 | 1,775 | 1.01 | 0.63 | 1.51 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 2,715 | 3.27 | 0.07 | 0.58 | 0.00 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,203 | 2.99 | 0.00 | 0.04 | 0.00 | 12/16/2025 | 12/26/2025 3:59:50 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 363 | 3.50 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,128 | 3.19 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:50 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/26/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 148 | 4.12 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.67 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/26/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.85 | 0.43 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 190 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:50 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 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 53 | 3.28 | -0.02 | 0.10 | 0.00 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 1.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.08 | 14 | 606 | 1.01 | -0.37 | 1.51 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 1.50 | 0.25 | 0.65 | 0.45 | 0.59 | 0.00 | 0.00% | 0.30 | 0 | 490 | 3.31 | -0.93 | 0.58 | 0.00 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 2.00 | 0.75 | 1.50 | 1.13 | 1.10 | 0.00 | 0.00% | 0.56 | 0 | 1,566 | 7.84 | -1.00 | 0.04 | 0.00 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 2.50 | 1.25 | 2.00 | 1.63 | 0.85 | 0.00 | 0.00% | 0.65 | 0 | 2 | 8.39 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 12/26/2025 3:59:50 PM EST |
| 3.00 | 1.75 | 2.50 | 2.13 | 1.03 | 0.00 | 0.00% | 0.71 | 0 | 5 | 8.83 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 12/26/2025 3:59:50 PM EST |
| 3.50 | 2.10 | 3.10 | 2.60 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 4.00 | 2.60 | 3.60 | 3.10 | 1.90 | 0.00 | 0.00% | 0.78 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 12/26/2025 3:59:50 PM EST |
| 4.50 | 3.10 | 4.10 | 3.60 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 5.00 | 3.60 | 4.60 | 4.10 | 2.35 | 0.00 | 0.00% | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 12/26/2025 3:59:50 PM EST |
| 5.50 | 4.10 | 5.10 | 4.60 | % | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 6.00 | 4.60 | 5.60 | 5.10 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 10.00 | 8.60 | 9.60 | 9.10 | 6.40 | 0.00 | 0.00% | 0.91 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 12/26/2025 3:59:50 PM EST |