Options Chain for UTZ BRANDS INC COM CL A (UTZ) - $14.15 as of 8/17/2026 9:11:17 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 | 10.60 | 13.80 | 12.20 | 11.65 | 0.00 | 0.00% | 4.88 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:46 PM EST |
| 5.00 | 7.00 | 11.30 | 9.15 | % | 1.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 7.50 | 6.60 | 6.80 | 6.70 | 6.80 | 0.00 | 0.00% | 0.89 | 0 | 334 | 4.13 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:46 PM EST |
| 10.00 | 3.90 | 4.50 | 4.20 | 4.16 | 0.00 | 0.00% | 0.42 | 0 | 91 | 2.52 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:46 PM EST |
| 12.50 | 1.30 | 1.80 | 1.55 | 1.67 | +0.37 | +28.47% | 0.12 | 2 | 60 | 1.18 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 5 | 163 | 0.49 | 0.04 | 0.19 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:46 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 268 | 3.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:46 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 193 | 2.01 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 3:59:46 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,605 | 0.88 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:46 PM EST |
| 15.00 | 0.70 | 1.00 | 0.85 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.77 | -0.96 | 0.19 | -0.01 | 7/29/2026 | 8/17/2026 3:59:46 PM EST |
| 17.50 | 2.75 | 3.70 | 3.23 | 3.35 | -0.15 | -4.29% | 0.18 | 2 | 2 | 2.24 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 20.00 | 3.70 | 8.00 | 5.85 | % | 0.29 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 22.50 | 6.20 | 10.50 | 8.35 | % | 0.37 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 25.00 | 8.80 | 13.00 | 10.90 | % | 0.44 | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST |