Options Chain for BUZZFEED INC CL A NEW (BZFD) - $1.61 as of 7/8/2026 12:26:47 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 | 0.90 | 1.20 | 1.05 | 1.00 | 0.00 | 0.00% | 2.10 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 4:00:02 PM EST |
| 1.00 | 0.40 | 0.55 | 0.48 | 0.44 | -0.19 | -30.16% | 0.48 | 3 | 381 | 3.55 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:02 PM EST |
| 1.50 | 0.05 | 0.15 | 0.10 | 0.12 | -0.10 | -45.46% | 0.07 | 89 | 12,022 | 1.25 | 0.50 | 1.25 | -0.01 | 7/8/2026 | 7/8/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.03 | 11 | 2,630 | 2.15 | 0.11 | 0.50 | 0.00 | 7/8/2026 | 7/8/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,268 | 3.56 | 0.00 | 0.01 | 0.00 | 7/7/2026 | 7/8/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 764 | 6.01 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 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 | 6.04 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 87 | 2.61 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 4:00:02 PM EST |
| 1.50 | 0.10 | 0.25 | 0.18 | 0.13 | -0.07 | -35.00% | 0.12 | 2 | 77 | 1.64 | -0.50 | 1.25 | -0.01 | 7/8/2026 | 7/8/2026 4:00:02 PM EST |
| 2.00 | 0.45 | 0.60 | 0.53 | 0.60 | 0.00 | 0.00% | 0.27 | 0 | 52 | 2.69 | -0.89 | 0.50 | 0.00 | 7/2/2026 | 7/8/2026 4:00:02 PM EST |
| 3.00 | 1.35 | 1.60 | 1.48 | 1.67 | 0.00 | 0.00% | 0.49 | 0 | 4 | 3.33 | -1.00 | 0.01 | 0.00 | 6/18/2026 | 7/8/2026 4:00:02 PM EST |
| 4.00 | 2.25 | 2.65 | 2.45 | 2.45 | 0.00 | 0.00% | 0.61 | 0 | 47 | 5.15 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 7/8/2026 4:00:02 PM EST |
| 5.00 | 3.30 | 3.60 | 3.45 | 3.60 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 4:00:02 PM EST |