Options Chain for UTZ BRANDS INC COM CL A (UTZ) - $13.42 as of 8/29/2025 9:18:24 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 | 10.10 | 12.30 | 11.20 | % | 4.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.00 | 6.30 | 10.50 | 8.40 | % | 1.68 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 7.50 | 5.30 | 7.10 | 6.20 | 6.23 | 0.00 | 0.00% | 0.83 | 0 | 4 | 3.56 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 8/29/2025 3:59:56 PM EST |
| 10.00 | 3.20 | 4.00 | 3.60 | 3.80 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.63 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 8/29/2025 3:59:56 PM EST |
| 12.50 | 0.95 | 1.05 | 1.00 | 1.07 | +0.01 | +0.95% | 0.08 | 4 | 88 | 0.35 | 0.82 | 0.24 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 667 | 0.42 | 0.07 | 0.14 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.05 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.17 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 8/29/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.42 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 8/29/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 36 | 1.83 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:56 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.31 | -0.18 | 0.24 | -0.01 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 15.00 | 1.45 | 2.20 | 1.83 | 2.20 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.94 | -0.93 | 0.14 | 0.00 | 8/21/2025 | 8/29/2025 3:59:56 PM EST |
| 17.50 | 4.00 | 4.60 | 4.30 | 4.88 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.32 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 8/29/2025 3:59:56 PM EST |
| 20.00 | 6.50 | 6.90 | 6.70 | % | 0.34 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 22.50 | 8.50 | 9.70 | 9.10 | 5.71 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 8/29/2025 3:59:56 PM EST |
| 25.00 | 11.20 | 12.30 | 11.75 | 7.93 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 8/29/2025 3:59:56 PM EST |
| 30.00 | 15.90 | 17.30 | 16.60 | 11.25 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 8/29/2025 3:59:56 PM EST |
| 35.00 | 21.00 | 22.30 | 21.65 | 17.40 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 8/29/2025 3:59:56 PM EST |