Options Chain for UTZ BRANDS INC COM CL A (UTZ) - $12.26 as of 5/27/2025 3:43:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.60 | 12.00 | % | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 5.00 | 7.40 | 9.20 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 7.50 | 4.80 | 5.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 10.00 | 2.90 | 3.30 | 2.85 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.97 | 0.05 | 0.00 | 5/16/2025 | 5/27/2025 2:58:54 PM EST |
| 12.50 | 0.90 | 1.00 | 1.02 | +0.43 | +72.89% | 9 | 629 | 0.38 | 0.62 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 15.00 | 0.05 | 0.20 | 0.10 | +0.05 | +100.00% | 187 | 438 | 0.35 | 0.14 | 0.13 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 17.50 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 130 | 0.55 | 0.01 | 0.02 | 0.00 | 4/24/2025 | 5/27/2025 2:58:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 33 | 1.27 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:54 PM EST |
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 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 | 4.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.15 | +0.03 | +25.00% | 1 | 29 | 0.52 | -0.03 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 12.50 | 0.15 | 1.45 | 0.47 | -0.33 | -41.25% | 4 | 716 | 0.37 | -0.38 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 15.00 | 2.00 | 2.15 | 2.31 | 0.00 | 0.00% | 0 | 216 | 0.30 | -0.86 | 0.13 | 0.00 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 17.50 | 4.40 | 5.20 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.02 | 0.00 | 1/6/2025 | 5/27/2025 2:58:54 PM EST |
| 20.00 | 6.90 | 7.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 22.50 | 8.80 | 10.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 25.00 | 11.30 | 12.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 30.00 | 16.30 | 17.70 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 35.00 | 21.30 | 23.50 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |