Options Chain for UTZ BRANDS INC COM CL A (UTZ) - $7.39 as of 5/12/2026 8:22:29 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 | 4.40 | 5.40 | 4.90 | 5.85 | 0.00 | 0.00% | 1.96 | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 4:00:00 PM EST |
| 5.00 | 2.00 | 2.70 | 2.35 | 3.00 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.47 | 1.00 | 0.02 | 0.00 | 4/14/2026 | 5/12/2026 4:00:00 PM EST |
| 7.50 | 0.25 | 0.60 | 0.43 | 0.35 | 0.00 | 0.00% | 0.06 | 2 | 172 | 0.51 | 0.49 | 0.34 | -0.01 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 683 | 0.75 | 0.04 | 0.07 | 0.00 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.96 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/12/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/12/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.03 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/12/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.84 | 0.00 | 0.02 | 0.00 | 4/21/2026 | 5/12/2026 4:00:00 PM EST |
| 7.50 | 0.45 | 0.60 | 0.53 | 0.54 | +0.01 | +1.89% | 0.07 | 5 | 127 | 0.50 | -0.51 | 0.34 | -0.01 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 10.00 | 2.30 | 3.10 | 2.70 | 2.64 | 0.00 | 0.00% | 0.27 | 0 | 105 | 1.35 | -0.96 | 0.07 | 0.00 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 12.50 | 4.70 | 5.70 | 5.20 | 3.97 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.93 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 4:00:00 PM EST |
| 15.00 | 7.20 | 8.10 | 7.65 | % | 0.51 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 17.50 | 9.80 | 10.60 | 10.20 | % | 0.58 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 20.00 | 12.30 | 13.10 | 12.70 | % | 0.64 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST |