Options Chain for UTZ BRANDS INC COM CL A (UTZ) - $14.09 as of 3/31/2025 2:51:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.60 | 12.60 | % | 0 | 0 | 9.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 5.00 | 8.50 | 9.80 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 7.50 | 6.30 | 7.00 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 10.00 | 4.00 | 4.20 | 4.26 | +0.71 | +20.00% | 21 | 21 | 1.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 12.50 | 1.60 | 1.70 | 1.65 | +0.10 | +6.46% | 43 | 56 | 0.55 | 0.92 | 0.15 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 701 | 0.38 | 0.23 | 0.26 | -0.01 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 17.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 723 | 0.75 | 0.00 | 0.01 | 0.00 | 3/17/2025 | 3/31/2025 2:58:56 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 116 | 1.06 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:56 PM EST |
| 22.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.97 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 2:58:56 PM EST |
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 3/31/2025 2:58:56 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:56 PM EST |
| 12.50 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 550 | 0.49 | -0.08 | 0.15 | 0.00 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 15.00 | 1.05 | 1.15 | 0.90 | -0.47 | -34.31% | 1 | 176 | 0.38 | -0.77 | 0.26 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 17.50 | 3.30 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 170 | 0.84 | -1.00 | 0.01 | 0.00 | 2/21/2025 | 3/31/2025 2:58:56 PM EST |
| 20.00 | 5.40 | 6.30 | 3.14 | 0.00 | 0.00% | 0 | 9 | 1.48 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 3/31/2025 2:58:56 PM EST |
| 22.50 | 7.90 | 8.80 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 25.00 | 10.70 | 11.20 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 30.00 | 15.40 | 16.30 | 14.50 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 2:58:56 PM EST |
| 35.00 | 20.50 | 21.30 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |