Options Chain for BUZZFEED INC CL A NEW (BZFD) - $1.86 as of 9/16/2025 8:30:25 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 | 1.05 | 1.80 | 1.43 | % | 2.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 1.00 | 0.55 | 1.30 | 0.93 | 0.90 | 0.00 | 0.00% | 0.93 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:50 PM EST |
| 1.50 | 0.00 | 0.45 | 0.23 | % | 0.15 | 0 | 0 | 2.83 | 0.99 | 0.11 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 561 | 2.36 | 0.19 | 1.74 | -0.01 | 9/15/2025 | 9/16/2025 3:59:50 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 743 | 3.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3,251 | 5.46 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:50 PM EST |
| 3.50 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 9/16/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 498 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/16/2025 3:59:50 PM EST |
| 4.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/16/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/16/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 9/16/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 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 | 0.50 | 0.25 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 1.50 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.17 | 0 | 40 | 0.00 | -0.01 | 0.11 | 0.00 | 8/8/2025 | 9/16/2025 3:59:50 PM EST |
| 2.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.07 | 5 | 1,916 | 0.94 | -0.81 | 1.74 | -0.01 | 9/16/2025 | 9/16/2025 3:59:50 PM EST |
| 2.50 | 0.60 | 0.70 | 0.65 | 0.52 | 0.00 | 0.00% | 0.26 | 0 | 458 | 3.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 3:59:50 PM EST |
| 3.00 | 0.65 | 1.20 | 0.93 | 0.99 | 0.00 | 0.00% | 0.31 | 0 | 9 | 4.40 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:50 PM EST |
| 3.50 | 1.55 | 1.80 | 1.68 | % | 0.48 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 4.00 | 2.05 | 2.20 | 2.13 | % | 0.53 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 4.50 | 2.55 | 2.70 | 2.63 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 5.00 | 3.00 | 3.30 | 3.15 | 2.93 | 0.00 | 0.00% | 0.63 | 0 | 0 | 9.49 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 9/16/2025 3:59:50 PM EST |
| 5.50 | 3.50 | 3.80 | 3.65 | % | 0.66 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 6.00 | 4.00 | 4.30 | 4.15 | % | 0.69 | 0 | 0 | 8.03 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST |