Options Chain for UTZ BRANDS INC COM CL A (UTZ) - $9.66 as of 11/28/2025 3:04:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.40 | 7.90 | 7.15 | % | 2.86 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 5.00 | 4.10 | 5.30 | 4.70 | % | 0.94 | 0 | 0 | 2.22 | 0.99 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 7.50 | 1.85 | 2.60 | 2.23 | 2.92 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.95 | 0.97 | 0.04 | 0.00 | 11/11/2025 | 11/28/2025 12:59:50 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.01 | +2.28% | 0.04 | 11 | 232 | 0.35 | 0.45 | 0.31 | -0.01 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,004 | 0.53 | 0.03 | 0.06 | 0.00 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 395 | 1.15 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:50 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.58 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/28/2025 12:59:50 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 12:59:50 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 2.19 | -0.01 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.08 | -0.03 | 0.04 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 10.00 | 0.40 | 0.90 | 0.65 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 113 | 0.36 | -0.55 | 0.31 | -0.01 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 12.50 | 2.30 | 3.50 | 2.90 | 1.08 | 0.00 | 0.00% | 0.23 | 0 | 30 | 1.14 | -0.97 | 0.06 | 0.00 | 10/13/2025 | 11/28/2025 12:59:50 PM EST |
| 15.00 | 4.80 | 6.00 | 5.40 | 4.92 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.50 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:50 PM EST |
| 17.50 | 7.10 | 8.60 | 7.85 | 4.77 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 11/28/2025 12:59:50 PM EST |
| 20.00 | 9.60 | 11.10 | 10.35 | % | 0.52 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 22.50 | 11.70 | 14.10 | 12.90 | % | 0.57 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 25.00 | 14.20 | 16.60 | 15.40 | % | 0.62 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST |