Options Chain for UNIVERSAL TECHNICAL INST INC COM (UTI) - $31.80 as of 7/10/2025 6:42:32 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
17.50 | 13.30 | 16.20 | 14.75 | % | 0.84 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
20.00 | 10.70 | 13.70 | 12.20 | % | 0.61 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 7/10/2025 3:59:45 PM EST | |||
22.50 | 8.40 | 10.90 | 9.65 | % | 0.43 | 0 | 0 | 1.00 | 0.96 | 0.01 | -0.01 | 7/10/2025 3:59:45 PM EST | |||
25.00 | 6.50 | 7.90 | 7.20 | % | 0.29 | 0 | 0 | 0.78 | 0.91 | 0.03 | -0.02 | 7/10/2025 3:59:45 PM EST | |||
27.50 | 4.60 | 4.90 | 4.75 | 5.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.56 | 0.81 | 0.05 | -0.02 | 7/7/2025 | 7/10/2025 3:59:45 PM EST |
30.00 | 2.80 | 3.00 | 2.90 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.51 | 0.66 | 0.07 | -0.03 | 7/7/2025 | 7/10/2025 3:59:45 PM EST |
32.50 | 1.45 | 1.60 | 1.53 | 1.55 | -0.13 | -7.74% | 0.05 | 3 | 24 | 0.49 | 0.46 | 0.08 | -0.03 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
35.00 | 0.60 | 0.75 | 0.68 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.46 | 0.26 | 0.07 | -0.02 | 7/3/2025 | 7/10/2025 3:59:45 PM EST |
37.50 | 0.15 | 0.35 | 0.25 | 0.21 | -0.06 | -22.23% | 0.01 | 5 | 30 | 0.44 | 0.13 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
40.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.40 | -88.89% | 0.00 | 5 | 5 | 0.46 | 0.05 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
42.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 6/9/2025 | 7/10/2025 3:59:45 PM EST |
45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
47.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 7/10/2025 3:59:45 PM EST | |||
22.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.08 | -0.04 | 0.01 | -0.01 | 5/27/2025 | 7/10/2025 3:59:45 PM EST |
25.00 | 0.25 | 0.35 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.62 | -0.09 | 0.03 | -0.02 | 6/24/2025 | 7/10/2025 3:59:45 PM EST |
27.50 | 0.55 | 0.70 | 0.63 | 0.60 | -0.15 | -20.00% | 0.02 | 1 | 953 | 0.56 | -0.19 | 0.05 | -0.02 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
30.00 | 1.25 | 1.35 | 1.30 | 1.27 | 0.00 | 0.00% | 0.04 | 0 | 109 | 0.52 | -0.34 | 0.07 | -0.03 | 7/9/2025 | 7/10/2025 3:59:45 PM EST |
32.50 | 2.35 | 2.45 | 2.40 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.48 | -0.54 | 0.08 | -0.03 | 7/7/2025 | 7/10/2025 3:59:45 PM EST |
35.00 | 3.90 | 4.20 | 4.05 | 4.00 | +0.90 | +29.04% | 0.12 | 10 | 3 | 0.46 | -0.74 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
37.50 | 6.00 | 7.20 | 6.60 | % | 0.18 | 0 | 0 | 0.52 | -0.87 | 0.05 | -0.01 | 7/10/2025 3:59:45 PM EST | |||
40.00 | 7.90 | 10.30 | 9.10 | % | 0.23 | 0 | 0 | 0.59 | -0.95 | 0.02 | -0.01 | 7/10/2025 3:59:45 PM EST | |||
42.50 | 10.20 | 12.60 | 11.40 | % | 0.27 | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
45.00 | 13.20 | 14.90 | 14.05 | % | 0.31 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
47.50 | 15.60 | 17.10 | 16.35 | % | 0.34 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
50.00 | 17.90 | 20.40 | 19.15 | % | 0.38 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST |