Options Chain for BUZZFEED INC CL A NEW (BZFD) - $1.76 as of 5/22/2026 12:26:02 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 | 1.00 | 1.25 | 1.13 | 1.12 | +0.28 | +33.34% | 1.13 | 37 | 7,367 | 2.93 | 0.97 | 0.07 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 2.00 | 0.40 | 0.45 | 0.43 | 0.43 | +0.18 | +72.00% | 0.21 | 1,069 | 10,812 | 1.67 | 0.64 | 0.40 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 3.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.06 | +66.67% | 0.06 | 664 | 844 | 1.83 | 0.29 | 0.37 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.03 | 82 | 24 | 2.03 | 0.12 | 0.21 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 153 | 58 | 2.48 | 0.04 | 0.10 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 814 | 2.32 | -0.03 | 0.07 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 2.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.15 | -33.34% | 0.15 | 125 | 334 | 1.62 | -0.36 | 0.40 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 3.00 | 0.90 | 1.25 | 1.08 | 1.14 | -0.36 | -24.00% | 0.36 | 1 | 1 | 2.76 | -0.71 | 0.37 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 4.00 | 1.80 | 2.30 | 2.05 | 2.55 | 0.00 | 0.00% | 0.51 | 0 | 9 | 3.73 | -0.88 | 0.21 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 5.00 | 2.75 | 3.20 | 2.98 | % | 0.60 | 0 | 0 | 3.79 | -0.96 | 0.10 | 0.00 | 5/22/2026 3:59:58 PM EST |