Options Chain for UTZ BRANDS INC COM CL A (UTZ) - $10.24 as of 11/7/2025 11:34:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.50 | 9.00 | 7.75 | 10.50 | 0.00 | 0.00% | 3.10 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 11/7/2025 10:58:51 AM EST |
| 5.00 | 4.70 | 5.90 | 5.30 | 7.60 | 0.00 | 0.00% | 1.06 | 0 | 5 | 2.77 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 11/7/2025 10:58:51 AM EST |
| 7.50 | 2.20 | 3.40 | 2.80 | 6.30 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.56 | 0.97 | 0.04 | 0.00 | 7/28/2025 | 11/7/2025 10:58:51 AM EST |
| 10.00 | 0.60 | 0.70 | 0.65 | 0.77 | 0.00 | 0.00% | 0.07 | 0 | 581 | 0.44 | 0.56 | 0.25 | -0.01 | 11/6/2025 | 11/7/2025 10:58:51 AM EST |
| 12.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.03 | -23.08% | 0.01 | 5 | 1,385 | 0.53 | 0.10 | 0.11 | 0.00 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.87 | 0.01 | 0.01 | 0.00 | 11/5/2025 | 11/7/2025 10:58:51 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 145 | 1.76 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/7/2025 10:58:51 AM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.74 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 11/7/2025 10:58:51 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:51 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 11/7/2025 10:58:51 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 11/7/2025 10:58:51 AM 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:51 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 5 | 2.66 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 11/7/2025 10:58:51 AM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.00 | -0.03 | 0.04 | 0.00 | 3/24/2025 | 11/7/2025 10:58:51 AM EST |
| 10.00 | 0.50 | 0.65 | 0.58 | 0.55 | +0.05 | +10.00% | 0.06 | 5 | 76 | 0.47 | -0.44 | 0.25 | -0.01 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 12.50 | 1.95 | 2.70 | 2.33 | 2.05 | 0.00 | 0.00% | 0.19 | 0 | 90 | 0.75 | -0.90 | 0.11 | 0.00 | 11/3/2025 | 11/7/2025 10:58:51 AM EST |
| 15.00 | 4.10 | 5.30 | 4.70 | 4.80 | 0.00 | 0.00% | 0.31 | 0 | 23 | 1.20 | -0.99 | 0.01 | 0.00 | 11/3/2025 | 11/7/2025 10:58:51 AM EST |
| 17.50 | 6.50 | 8.00 | 7.25 | 7.20 | 0.00 | 0.00% | 0.41 | 0 | 300 | 1.67 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 10:58:51 AM EST |
| 20.00 | 9.00 | 10.70 | 9.85 | 6.57 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 11/7/2025 10:58:51 AM EST |
| 22.50 | 11.10 | 13.40 | 12.25 | % | 0.54 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:51 AM EST | |||
| 25.00 | 13.50 | 15.90 | 14.70 | % | 0.59 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:51 AM EST | |||
| 30.00 | 18.50 | 20.90 | 19.70 | % | 0.66 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:51 AM EST |