Options Chain for UNIVERSAL TECHNICAL INST INC COM (UTI) - $31.60 as of 7/3/2025 2:31:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 22.90 | 26.70 | 0.00 | 20.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 7.67 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 7/3/2025 12:58:49 PM EST |
| 10.00 | 20.80 | 24.00 | 0.00 | % | 0.00 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 12.50 | 18.90 | 21.70 | 0.00 | % | 0.00 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 15.00 | 16.90 | 18.10 | 0.00 | 11.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 7/3/2025 12:58:49 PM EST |
| 17.50 | 14.30 | 16.00 | 0.00 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 7/3/2025 12:58:49 PM EST |
| 20.00 | 11.90 | 13.40 | 0.00 | 13.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.42 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/3/2025 12:58:49 PM EST |
| 22.50 | 9.50 | 10.40 | 0.00 | 11.80 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.59 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:58:49 PM EST |
| 25.00 | 7.10 | 9.20 | 0.00 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.02 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:49 PM EST |
| 27.50 | 4.10 | 6.20 | 0.00 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.33 | 0.97 | 0.02 | -0.01 | 7/2/2025 | 7/3/2025 12:58:49 PM EST |
| 30.00 | 2.40 | 2.75 | 0.00 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.39 | 0.83 | 0.10 | -0.02 | 7/1/2025 | 7/3/2025 12:58:49 PM EST |
| 32.50 | 0.80 | 0.90 | 0.00 | 0.85 | +0.25 | +41.67% | 0.00 | 21 | 72 | 0.35 | 0.48 | 0.18 | -0.03 | 7/3/2025 | 7/3/2025 12:58:49 PM EST |
| 35.00 | 0.05 | 0.20 | 0.00 | 0.15 | +0.07 | +87.50% | 0.00 | 13 | 1,367 | 0.32 | 0.12 | 0.10 | -0.02 | 7/3/2025 | 7/3/2025 12:58:49 PM EST |
| 37.50 | 0.00 | 0.25 | 0.00 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.61 | 0.01 | 0.02 | 0.00 | 7/2/2025 | 7/3/2025 12:58:49 PM EST |
| 40.00 | 0.00 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.56 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:49 PM EST |
| 42.50 | 0.00 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/3/2025 12:58:49 PM EST |
| 45.00 | 0.00 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/3/2025 12:58:49 PM EST |
| 47.50 | 0.00 | 0.25 | 0.00 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.00 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.25 | 0.00 | % | 0.00 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.00 | % | 0.00 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.00 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.38 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/3/2025 12:58:49 PM EST |
| 17.50 | 0.00 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/3/2025 12:58:49 PM EST |
| 20.00 | 0.00 | 0.25 | 0.00 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:58:49 PM EST |
| 22.50 | 0.00 | 0.25 | 0.00 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/3/2025 12:58:49 PM EST |
| 25.00 | 0.00 | 0.25 | 0.00 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.97 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/3/2025 12:58:49 PM EST |
| 27.50 | 0.00 | 0.15 | 0.00 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.59 | -0.03 | 0.02 | -0.01 | 7/2/2025 | 7/3/2025 12:58:49 PM EST |
| 30.00 | 0.15 | 0.30 | 0.00 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.38 | -0.17 | 0.10 | -0.02 | 7/2/2025 | 7/3/2025 12:58:49 PM EST |
| 32.50 | 0.90 | 1.10 | 0.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.35 | -0.52 | 0.18 | -0.03 | 7/2/2025 | 7/3/2025 12:58:49 PM EST |
| 35.00 | 2.60 | 3.40 | 0.00 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.56 | -0.88 | 0.10 | -0.02 | 7/1/2025 | 7/3/2025 12:58:49 PM EST |
| 37.50 | 4.90 | 6.50 | 0.00 | 5.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.21 | -0.99 | 0.02 | 0.00 | 6/11/2025 | 7/3/2025 12:58:49 PM EST |
| 40.00 | 7.20 | 9.20 | 0.00 | 4.55 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 7/3/2025 12:58:49 PM EST |
| 42.50 | 9.70 | 12.00 | 0.00 | % | 0.00 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 45.00 | 12.00 | 14.20 | 0.00 | % | 0.00 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 47.50 | 14.60 | 16.30 | 0.00 | % | 0.00 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 50.00 | 16.90 | 19.60 | 0.00 | % | 0.00 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST |