Options Chain for UTZ BRANDS INC COM CL A (UTZ) - $18.61 as of 4/29/2024 2:33:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.20 | 17.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 5.00 | 12.40 | 14.80 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 7.50 | 9.90 | 10.70 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 10.00 | 7.80 | 8.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 12.50 | 5.00 | 5.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 15.00 | 3.10 | 3.30 | 3.35 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.96 | 0.05 | -0.01 | 4/2/2024 | 4/29/2024 1:58:52 PM EST |
| 17.50 | 1.05 | 1.15 | 1.00 | -0.29 | -22.49% | 1 | 67 | 0.48 | 0.65 | 0.20 | -0.02 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 20.00 | 0.15 | 0.20 | 0.23 | -0.17 | -42.50% | 5 | 225 | 0.44 | 0.18 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 22.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.02 | 0.02 | 0.00 | 4/2/2024 | 4/29/2024 1:58:52 PM EST |
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 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 | 4/29/2024 1:58:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 12.50 | 0.00 | 0.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.59 | -0.04 | 0.05 | -0.01 | 4/24/2024 | 4/29/2024 1:58:52 PM EST |
| 17.50 | 0.45 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.45 | -0.35 | 0.20 | -0.02 | 4/26/2024 | 4/29/2024 1:58:52 PM EST |
| 20.00 | 2.00 | 2.10 | 1.60 | 0.00 | 0.00% | 0 | 6 | 1.17 | -0.82 | 0.14 | -0.01 | 4/25/2024 | 4/29/2024 1:58:52 PM EST |
| 22.50 | 4.20 | 4.50 | % | 0 | 0 | 0.74 | -0.98 | 0.02 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 25.00 | 6.50 | 7.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 30.00 | 11.30 | 12.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 35.00 | 16.50 | 17.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST |