Options Chain for UTZ BRANDS INC COM CL A (UTZ) - $9.57 as of 12/9/2025 9:35:25 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 | 6.40 | 7.90 | 7.15 | 10.50 | 0.00 | 0.00% | 2.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/9/2025 3:59:50 PM EST |
| 5.00 | 4.10 | 5.20 | 4.65 | 4.38 | 0.00 | 0.00% | 0.93 | 0 | 6 | 5.33 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:50 PM EST |
| 7.50 | 1.80 | 2.50 | 2.15 | 2.54 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.44 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:50 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 6 | 778 | 0.56 | 0.25 | 0.41 | -0.01 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 1,482 | 1.13 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 145 | 3.70 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/9/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.90 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 12/9/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.83 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 12/9/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 12/9/2025 3:59:50 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 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.25 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 12/9/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:50 PM EST |
| 10.00 | 0.55 | 1.15 | 0.85 | 0.52 | 0.00 | 0.00% | 0.08 | 0 | 298 | 1.17 | -0.75 | 0.41 | -0.01 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 12.50 | 2.40 | 3.50 | 2.95 | 2.90 | 0.00 | 0.00% | 0.24 | 0 | 83 | 1.86 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 15.00 | 4.90 | 6.00 | 5.45 | 4.81 | 0.00 | 0.00% | 0.36 | 0 | 23 | 0.01 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 3:59:50 PM EST |
| 17.50 | 7.20 | 8.60 | 7.90 | 7.20 | 0.00 | 0.00% | 0.45 | 0 | 300 | 0.01 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:50 PM EST |
| 20.00 | 9.70 | 11.10 | 10.40 | 6.57 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 12/9/2025 3:59:50 PM EST |
| 22.50 | 11.80 | 14.10 | 12.95 | % | 0.58 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 25.00 | 14.20 | 16.60 | 15.40 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 30.00 | 19.20 | 21.60 | 20.40 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST |