Options Chain for UNIVERSAL TECHNICAL INST INC COM (UTI) - $25.91 as of 12/17/2025 8:19:08 AM 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 | 11.20 | 11.90 | 11.55 | % | 0.77 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 12/17/2025 2:58:52 PM EST | |||
| 17.50 | 8.70 | 9.40 | 9.05 | 11.49 | 0.00 | 0.00% | 0.52 | 0 | 2 | 3.77 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/17/2025 2:58:52 PM EST |
| 20.00 | 6.20 | 6.90 | 6.55 | 6.23 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 2:58:52 PM EST |
| 22.50 | 3.10 | 4.40 | 3.75 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 76 | 1.85 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 2:58:52 PM EST |
| 25.00 | 1.40 | 1.90 | 1.65 | 1.65 | -0.05 | -2.95% | 0.07 | 4 | 154 | 0.96 | 0.94 | 0.10 | -0.03 | 12/17/2025 | 12/17/2025 2:58:52 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 6 | 456 | 0.53 | 0.20 | 0.31 | -0.07 | 12/17/2025 | 12/17/2025 2:58:52 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.15 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 2:58:52 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 2:58:52 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 259 | 3.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/17/2025 2:58:52 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 351 | 3.42 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 2:58:52 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 573 | 4.25 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/17/2025 2:58:52 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,176 | 4.67 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/17/2025 2:58:52 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.06 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/17/2025 2:58:52 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/17/2025 2:58:52 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/17/2025 2:58:52 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.88 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/17/2025 2:58:52 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.95 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/17/2025 2:58:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.13 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/17/2025 2:58:52 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.38 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 2:58:52 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.79 | -0.06 | 0.10 | -0.03 | 12/16/2025 | 12/17/2025 2:58:52 PM EST |
| 27.50 | 0.90 | 1.15 | 1.03 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.41 | -0.80 | 0.31 | -0.07 | 11/20/2025 | 12/17/2025 2:58:52 PM EST |
| 30.00 | 3.00 | 3.90 | 3.45 | 7.23 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/17/2025 2:58:52 PM EST |
| 32.50 | 5.40 | 6.40 | 5.90 | 8.30 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.88 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/17/2025 2:58:52 PM EST |
| 35.00 | 7.70 | 8.90 | 8.30 | 2.76 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/17/2025 2:58:52 PM EST |
| 37.50 | 10.40 | 11.40 | 10.90 | 6.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 12/17/2025 2:58:52 PM EST |
| 40.00 | 12.90 | 13.90 | 13.40 | 11.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 12/17/2025 2:58:52 PM EST |
| 42.50 | 15.40 | 16.40 | 15.90 | % | 0.37 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 12/17/2025 2:58:52 PM EST | |||
| 45.00 | 17.90 | 18.90 | 18.40 | % | 0.41 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 12/17/2025 2:58:52 PM EST | |||
| 47.50 | 20.20 | 21.40 | 20.80 | % | 0.44 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 12/17/2025 2:58:52 PM EST | |||
| 50.00 | 22.70 | 23.90 | 23.30 | % | 0.47 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 12/17/2025 2:58:52 PM EST |