Options Chain for UTZ BRANDS INC COM CL A (UTZ) - $12.35 as of 5/9/2025 3:57:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.70 | 11.20 | % | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 5.00 | 7.10 | 8.10 | 6.90 | 0.00 | 0.00% | 0 | 3 | 2.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 3:59:56 PM EST |
| 7.50 | 4.50 | 5.60 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 10.00 | 2.10 | 3.00 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.96 | 0.05 | 0.00 | 5/6/2025 | 5/9/2025 3:59:56 PM EST |
| 12.50 | 0.55 | 0.65 | 0.64 | +0.14 | +28.00% | 21 | 142 | 0.34 | 0.53 | 0.27 | -0.01 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1,191 | 0.48 | 0.07 | 0.09 | 0.00 | 5/8/2025 | 5/9/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 175 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/9/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 49 | 1.25 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/9/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/9/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/9/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 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 | 0.75 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 104 | 0.60 | -0.04 | 0.05 | 0.00 | 5/6/2025 | 5/9/2025 3:59:56 PM EST |
| 12.50 | 0.55 | 0.65 | 0.49 | -0.46 | -48.43% | 3 | 493 | 0.37 | -0.47 | 0.27 | -0.01 | 5/9/2025 | 5/9/2025 3:59:56 PM EST |
| 15.00 | 2.00 | 2.80 | 1.77 | 0.00 | 0.00% | 0 | 85 | 0.64 | -0.93 | 0.09 | 0.00 | 4/14/2025 | 5/9/2025 3:59:56 PM EST |
| 17.50 | 4.40 | 5.40 | 4.30 | 0.00 | 0.00% | 0 | 10 | 1.02 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/9/2025 3:59:56 PM EST |
| 20.00 | 7.00 | 7.90 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 5/9/2025 3:59:56 PM EST |
| 22.50 | 9.30 | 10.70 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 25.00 | 11.90 | 12.90 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 30.00 | 16.90 | 18.00 | 12.00 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 5/9/2025 3:59:56 PM EST |
| 35.00 | 21.90 | 23.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST |