Options Chain for BUZZFEED INC CL A NEW (BZFD) - $0.82 as of 2/16/2026 10:27:21 AM 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 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 805 | 2.38 | 0.00 | 0.04 | 0.00 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.19 | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 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 | 0.70 | 0.38 | 0.22 | 0.00 | 0.00% | 0.38 | 0 | 20 | 0.00 | -1.00 | 0.04 | 0.00 | 1/23/2026 | 2/13/2026 3:59:54 PM EST |
| 2.00 | 0.85 | 1.60 | 1.23 | 1.10 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 3:59:54 PM EST |
| 3.00 | 1.85 | 2.60 | 2.23 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 4.00 | 2.70 | 3.70 | 3.20 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST |