Options Chain for UNIVERSAL TECHNICAL INST INC COM (UTI) - $26.82 as of 8/22/2025 8:50:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.00 | 13.60 | 12.30 | 16.84 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:49 PM EST |
| 17.50 | 9.10 | 10.90 | 10.00 | % | 0.57 | 0 | 0 | 1.44 | 0.99 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 20.00 | 6.80 | 7.90 | 7.35 | 6.20 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.94 | 0.95 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 22.50 | 4.70 | 4.90 | 4.80 | 5.40 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.37 | 0.87 | 0.05 | -0.01 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 2.70 | 2.90 | 2.80 | 2.80 | +0.40 | +16.67% | 0.11 | 5 | 20 | 0.36 | 0.73 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 27.50 | 1.25 | 1.40 | 1.33 | 1.40 | +0.20 | +16.67% | 0.05 | 3 | 128 | 0.34 | 0.50 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 0.45 | 0.60 | 0.53 | 0.49 | -0.06 | -10.91% | 0.02 | 18 | 1,242 | 0.34 | 0.27 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 32.50 | 0.10 | 0.25 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,229 | 0.34 | 0.12 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.57 | 0.04 | 0.02 | 0.00 | 8/6/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.89 | 0.01 | 0.01 | 0.00 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 695 | 0.95 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.04 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/22/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | -0.01 | 0.01 | -0.01 | 5/2/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.55 | -0.05 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 22.50 | 0.25 | 0.40 | 0.33 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.46 | -0.13 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 0.75 | 0.85 | 0.80 | 0.89 | -0.21 | -19.10% | 0.03 | 2 | 17 | 0.41 | -0.27 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 27.50 | 1.75 | 1.90 | 1.83 | 2.47 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.39 | -0.50 | 0.10 | -0.02 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 3.40 | 3.70 | 3.55 | 4.05 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.38 | -0.73 | 0.08 | -0.01 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 32.50 | 5.60 | 6.30 | 5.95 | 2.59 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.58 | -0.88 | 0.05 | -0.01 | 7/22/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 7.30 | 9.10 | 8.20 | 4.24 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.81 | -0.96 | 0.02 | 0.00 | 7/25/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 10.50 | 11.60 | 11.05 | 6.01 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 7/15/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 12.80 | 14.10 | 13.45 | % | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 42.50 | 15.10 | 16.70 | 15.90 | % | 0.37 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 45.00 | 17.80 | 19.00 | 18.40 | % | 0.41 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 47.50 | 20.10 | 21.60 | 20.85 | % | 0.44 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 50.00 | 22.30 | 24.20 | 23.25 | % | 0.47 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |