Options Chain for UNIVERSAL TECHNICAL INST INC COM (UTI) - $26.50 as of 2/21/2025 9:42:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 23.40 | 26.00 | % | 0 | 0 | 8.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 5.00 | 21.10 | 23.30 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 7.50 | 18.70 | 21.00 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 10.00 | 16.20 | 18.50 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 12.50 | 13.70 | 15.40 | 12.60 | 0.00 | 0.00% | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 2/21/2025 3:59:50 PM EST |
| 15.00 | 11.50 | 13.60 | 11.00 | 0.00 | 0.00% | 0 | 20 | 1.99 | 0.97 | 0.01 | -0.01 | 11/25/2024 | 2/21/2025 3:59:50 PM EST |
| 17.50 | 9.00 | 11.00 | % | 0 | 0 | 1.57 | 0.95 | 0.01 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 20.00 | 6.40 | 8.70 | 2.30 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.90 | 0.03 | -0.01 | 11/8/2024 | 2/21/2025 3:59:50 PM EST |
| 22.50 | 4.30 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 21 | 0.46 | 0.81 | 0.05 | -0.02 | 12/19/2024 | 2/21/2025 3:59:50 PM EST |
| 25.00 | 2.45 | 2.90 | 4.30 | 0.00 | 0.00% | 0 | 25 | 0.43 | 0.68 | 0.08 | -0.02 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 27.50 | 1.20 | 1.40 | 2.50 | 0.00 | 0.00% | 0 | 47 | 0.40 | 0.45 | 0.10 | -0.02 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 30.00 | 0.50 | 0.65 | 0.80 | -0.42 | -34.43% | 2 | 71 | 0.40 | 0.26 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 32.50 | 0.15 | 0.30 | 0.56 | 0.00 | 0.00% | 0 | 102 | 0.40 | 0.14 | 0.05 | -0.01 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 52 | 0.42 | 0.07 | 0.03 | -0.01 | 2/10/2025 | 2/21/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:50 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 | 0.25 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 2/21/2025 3:59:50 PM EST |
| 15.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.88 | -0.03 | 0.01 | -0.01 | 12/16/2024 | 2/21/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.05 | 0.01 | -0.01 | 12/4/2024 | 2/21/2025 3:59:50 PM EST |
| 20.00 | 0.05 | 0.30 | 0.67 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.10 | 0.03 | -0.01 | 12/4/2024 | 2/21/2025 3:59:50 PM EST |
| 22.50 | 0.25 | 0.55 | 0.71 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.19 | 0.05 | -0.02 | 1/16/2025 | 2/21/2025 3:59:50 PM EST |
| 25.00 | 0.90 | 1.10 | 0.87 | +0.07 | +8.75% | 100 | 104 | 0.43 | -0.32 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 27.50 | 1.95 | 2.25 | 1.26 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.55 | 0.10 | -0.02 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 30.00 | 3.60 | 4.10 | % | 0 | 0 | 0.38 | -0.74 | 0.08 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 32.50 | 5.80 | 7.50 | % | 0 | 0 | 0.50 | -0.86 | 0.05 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 35.00 | 6.60 | 10.30 | % | 0 | 0 | 1.14 | -0.93 | 0.03 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 40.00 | 13.30 | 15.20 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:50 PM EST |