Options Chain for BUZZFEED INC CL A NEW (BZFD) - $1.03 as of 10/16/2026 5:26:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.05 | 0.25 | 0.15 | 0.16 | -0.19 | -54.29% | 0.15 | 2 | 3 | 1.59 | 0.51 | 0.94 | 0.00 | 10/16/2026 | 10/16/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 160 | 2.69 | 0.07 | 0.29 | 0.00 | 10/9/2026 | 10/16/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 9.44 | 0.01 | 0.07 | 0.00 | 10/16/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 9.18 | 0.00 | 0.01 | 0.00 | 10/16/2026 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 | 0.05 | 0.50 | 0.28 | 0.17 | 0.00 | 0.00% | 0.28 | 0 | 40 | 4.10 | -0.49 | 0.94 | 0.00 | 10/14/2026 | 10/16/2026 3:59:58 PM EST |
| 2.00 | 0.70 | 1.35 | 1.03 | 0.90 | 0.00 | 0.00% | 0.52 | 0 | 10 | 4.19 | -0.93 | 0.29 | 0.00 | 10/1/2026 | 10/16/2026 3:59:58 PM EST |
| 3.00 | 1.70 | 2.35 | 2.03 | % | 0.68 | 0 | 0 | 0.01 | -0.99 | 0.07 | 0.00 | 10/16/2026 3:59:58 PM EST | |||
| 4.00 | 2.65 | 3.40 | 3.03 | % | 0.76 | 0 | 0 | 0.01 | -1.00 | 0.01 | 0.00 | 10/16/2026 3:59:58 PM EST |