Options Chain for UTZ BRANDS INC COM CL A (UTZ) - $13.04 as of 5/28/2025 5:24:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.20 | 11.90 | % | 0 | 0 | 9.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 5.00 | 7.40 | 9.20 | 6.90 | 0.00 | 0.00% | 0 | 3 | 5.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:56 PM EST |
| 7.50 | 4.80 | 6.80 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 10.00 | 2.30 | 3.70 | 2.72 | 0.00 | 0.00% | 0 | 31 | 1.61 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 12.50 | 0.35 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 185 | 0.40 | 0.75 | 0.43 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,208 | 0.49 | 0.01 | 0.02 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 175 | 1.32 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 49 | 0.94 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/28/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/28/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 6 | 2.30 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/28/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 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 | 0.65 | % | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 104 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 12.50 | 0.20 | 0.30 | 0.30 | -0.02 | -6.25% | 1 | 495 | 0.44 | -0.25 | 0.43 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 15.00 | 1.70 | 2.55 | 1.77 | 0.00 | 0.00% | 0 | 85 | 0.94 | -0.99 | 0.02 | 0.00 | 4/14/2025 | 5/28/2025 3:59:56 PM EST |
| 17.50 | 3.90 | 5.10 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:56 PM EST |
| 20.00 | 6.50 | 7.60 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 5/28/2025 3:59:56 PM EST |
| 22.50 | 8.90 | 10.20 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 25.00 | 11.30 | 12.20 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 30.00 | 16.30 | 17.70 | 12.00 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 5/28/2025 3:59:56 PM EST |
| 35.00 | 21.40 | 22.70 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST |