Options Chain for UTZ BRANDS INC COM CL A (UTZ) - $14.10 as of 2/21/2025 9:42:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.80 | 12.90 | % | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 5.00 | 8.90 | 9.80 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 7.50 | 6.60 | 7.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 10.00 | 3.90 | 4.80 | 3.10 | 0.00 | 0.00% | 0 | 18 | 1.02 | 0.97 | 0.02 | 0.00 | 2/4/2025 | 2/21/2025 3:59:45 PM EST |
| 12.50 | 1.95 | 2.65 | 2.20 | 0.00 | 0.00% | 0 | 34 | 0.64 | 0.78 | 0.10 | -0.01 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 15.00 | 0.55 | 0.75 | 0.73 | +0.23 | +46.00% | 5 | 399 | 0.44 | 0.41 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 17.50 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 765 | 0.46 | 0.13 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 20.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 117 | 0.88 | 0.03 | 0.03 | 0.00 | 1/31/2025 | 2/21/2025 3:59:45 PM EST |
| 22.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.06 | 0.00 | 0.01 | 0.00 | 1/28/2025 | 2/21/2025 3:59:45 PM EST |
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 2/21/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.03 | 0.02 | 0.00 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 12.50 | 0.30 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 41 | 0.47 | -0.22 | 0.10 | -0.01 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 15.00 | 1.35 | 1.55 | 1.30 | -0.18 | -12.17% | 24 | 143 | 0.46 | -0.59 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 17.50 | 3.40 | 3.80 | 3.50 | -0.20 | -5.41% | 1 | 169 | 0.54 | -0.87 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 20.00 | 5.40 | 6.10 | 3.14 | 0.00 | 0.00% | 0 | 16 | 0.65 | -0.97 | 0.03 | 0.00 | 10/18/2024 | 2/21/2025 3:59:45 PM EST |
| 22.50 | 7.90 | 8.70 | % | 0 | 0 | 0.81 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 25.00 | 10.40 | 11.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 30.00 | 15.70 | 16.10 | 14.50 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:45 PM EST |
| 35.00 | 20.60 | 21.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST |