Options Chain for UNIVERSAL TECHNICAL INST INC COM (UTI) - $34.99 as of 5/27/2025 3:43:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 26.40 | 30.50 | 20.80 | 0.00 | 0.00% | 0 | 1 | 4.27 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 2:58:54 PM EST |
| 10.00 | 24.00 | 28.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 12.50 | 22.50 | 25.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 15.00 | 19.40 | 22.90 | 11.80 | 0.00 | 0.00% | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 5/27/2025 2:58:54 PM EST |
| 17.50 | 17.40 | 20.40 | 10.00 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 2:58:54 PM EST |
| 20.00 | 15.10 | 18.10 | 13.07 | 0.00 | 0.00% | 0 | 20 | 1.16 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:54 PM EST |
| 22.50 | 12.70 | 15.50 | 5.70 | 0.00 | 0.00% | 0 | 41 | 0.78 | 0.99 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 2:58:54 PM EST |
| 25.00 | 10.80 | 11.60 | 10.00 | 0.00 | 0.00% | 0 | 57 | 0.72 | 0.96 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 2:58:54 PM EST |
| 27.50 | 8.40 | 9.20 | 8.28 | 0.00 | 0.00% | 0 | 36 | 0.56 | 0.92 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 30.00 | 6.30 | 6.60 | 6.50 | 0.00 | 0.00% | 0 | 47 | 0.41 | 0.86 | 0.03 | -0.02 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 32.50 | 4.20 | 4.50 | 4.30 | +0.45 | +11.69% | 22 | 78 | 0.40 | 0.77 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 35.00 | 2.50 | 2.75 | 2.65 | +0.45 | +20.46% | 47 | 287 | 0.38 | 0.62 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 37.50 | 1.15 | 2.10 | 1.25 | 0.00 | 0.00% | 0 | 43 | 0.36 | 0.43 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 40.00 | 0.45 | 0.75 | 0.61 | +0.07 | +12.97% | 25 | 92 | 0.35 | 0.25 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 42.50 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.13 | 0.04 | -0.01 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.43 | 0.06 | 0.02 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 47.50 | 0.00 | 0.25 | % | 0 | 0 | 0.50 | 0.03 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 12.50 | 0.00 | 0.25 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:54 PM EST |
| 17.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 2:58:54 PM EST |
| 20.00 | 0.05 | 0.25 | 0.13 | -0.06 | -31.58% | 2 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 22.50 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.83 | -0.01 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 25.00 | 0.05 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 21 | 0.59 | -0.04 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 27.50 | 0.20 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 25 | 0.51 | -0.08 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 30.00 | 0.30 | 0.45 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.14 | 0.03 | -0.02 | 5/13/2025 | 5/27/2025 2:58:54 PM EST |
| 32.50 | 0.70 | 0.90 | 1.15 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.23 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 35.00 | 1.50 | 1.70 | 2.99 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.38 | 0.07 | -0.02 | 5/15/2025 | 5/27/2025 2:58:54 PM EST |
| 37.50 | 2.70 | 3.00 | % | 0 | 0 | 0.36 | -0.57 | 0.08 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 40.00 | 4.50 | 4.80 | 5.45 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.75 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 42.50 | 6.50 | 7.10 | % | 0 | 0 | 0.47 | -0.87 | 0.04 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 45.00 | 8.50 | 9.50 | % | 0 | 0 | 0.70 | -0.94 | 0.02 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 47.50 | 11.10 | 12.50 | % | 0 | 0 | 0.84 | -0.97 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 50.00 | 13.50 | 15.20 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST |