Options Chain for UTZ BRANDS INC COM CL A (UTZ) - $18.75 as of 4/26/2024 3:54:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.00 | 18.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 5.00 | 12.10 | 15.70 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 7.50 | 9.50 | 13.10 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 10.00 | 7.30 | 10.30 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 12.50 | 4.10 | 6.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 15.00 | 2.30 | 5.70 | 3.35 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.98 | 0.03 | 0.00 | 4/2/2024 | 4/26/2024 3:59:55 PM EST |
| 17.50 | 1.45 | 1.55 | 1.29 | 0.00 | 0.00% | 0 | 67 | 0.46 | 0.74 | 0.16 | -0.02 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 225 | 0.43 | 0.28 | 0.17 | -0.02 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 22.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.04 | 0.05 | 0.00 | 4/2/2024 | 4/26/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.73 | -0.02 | 0.03 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 17.50 | 0.30 | 0.40 | 0.25 | -0.10 | -28.58% | 1 | 32 | 0.46 | -0.26 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 20.00 | 1.60 | 3.80 | 1.60 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.72 | 0.17 | -0.02 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 22.50 | 1.90 | 5.80 | % | 0 | 0 | 0.62 | -0.96 | 0.05 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 4.60 | 8.50 | % | 0 | 0 | 0.85 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 30.00 | 9.20 | 13.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 35.00 | 16.30 | 18.70 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |