Options Chain for BUZZFEED INC CL A NEW (BZFD) - $1.04 as of 11/13/2025 3:52:49 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 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 41 | 1.69 | 0.55 | 1.83 | -0.01 | 11/11/2025 | 11/13/2025 3:59:49 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 7 | 1,302 | 4.05 | 0.00 | 0.02 | 0.00 | 11/13/2025 | 11/13/2025 3:59:49 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 316 | 5.40 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:49 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 | 0.05 | 0.55 | 0.30 | 0.01 | -0.09 | -90.00% | 0.30 | 100 | 31 | 1.29 | -0.45 | 1.83 | -0.01 | 11/13/2025 | 11/13/2025 3:59:49 PM EST |
| 2.00 | 0.60 | 1.35 | 0.98 | 0.41 | 0.00 | 0.00% | 0.49 | 0 | 68 | 9.89 | -1.00 | 0.02 | 0.00 | 10/21/2025 | 11/13/2025 3:59:49 PM EST |
| 3.00 | 1.60 | 2.35 | 1.98 | 1.40 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 3:59:49 PM EST |
| 4.00 | 2.50 | 3.50 | 3.00 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:49 PM EST | |||
| 5.00 | 3.50 | 4.50 | 4.00 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:49 PM EST |