Options Chain for UNIVERSAL TECHNICAL INST INC COM (UTI) - $25.01 as of 12/3/2025 8:57:48 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 | 9.70 | 10.70 | 10.20 | % | 0.68 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 17.50 | 6.90 | 8.50 | 7.70 | 11.49 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/3/2025 3:59:50 PM EST |
| 20.00 | 3.90 | 5.30 | 4.60 | 2.93 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.90 | 0.99 | 0.01 | -0.01 | 11/24/2025 | 12/3/2025 3:59:50 PM EST |
| 22.50 | 2.60 | 2.85 | 2.73 | 2.05 | 0.00 | 0.00% | 0.12 | 0 | 77 | 0.51 | 0.87 | 0.09 | -0.02 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 25.00 | 0.75 | 0.90 | 0.83 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 155 | 0.40 | 0.49 | 0.21 | -0.03 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 27.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.43 | 0.10 | 0.09 | -0.01 | 11/26/2025 | 12/3/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 409 | 0.52 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 12/3/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.69 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.43 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 573 | 1.73 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,176 | 1.88 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/3/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/3/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/3/2025 3:59:50 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.72 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.89 | -0.01 | 0.01 | -0.01 | 11/25/2025 | 12/3/2025 3:59:50 PM EST |
| 22.50 | 0.10 | 0.25 | 0.18 | 0.20 | -0.10 | -33.34% | 0.01 | 2 | 91 | 0.46 | -0.13 | 0.09 | -0.02 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 25.00 | 0.65 | 0.85 | 0.75 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.34 | -0.51 | 0.21 | -0.03 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 27.50 | 2.05 | 2.85 | 2.45 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.03 | -0.90 | 0.09 | -0.01 | 11/20/2025 | 12/3/2025 3:59:50 PM EST |
| 30.00 | 4.80 | 5.70 | 5.25 | 7.23 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 12/3/2025 3:59:50 PM EST |
| 32.50 | 7.10 | 7.80 | 7.45 | 8.30 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:50 PM EST |
| 35.00 | 9.70 | 10.30 | 10.00 | 2.76 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/3/2025 3:59:50 PM EST |
| 37.50 | 12.20 | 12.80 | 12.50 | 6.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 12/3/2025 3:59:50 PM EST |
| 40.00 | 14.80 | 15.30 | 15.05 | 11.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 12/3/2025 3:59:50 PM EST |
| 42.50 | 17.10 | 17.80 | 17.45 | % | 0.41 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 45.00 | 19.10 | 20.30 | 19.70 | % | 0.44 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 47.50 | 22.10 | 22.80 | 22.45 | % | 0.47 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 50.00 | 24.60 | 25.30 | 24.95 | % | 0.50 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST |