Options Chain for UNIVERSAL TECHNICAL INST INC COM (UTI) - $35.00 as of 5/30/2025 6:05:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.10 | 22.60 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 17.50 | 17.70 | 18.60 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 20.00 | 15.00 | 16.80 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 22.50 | 12.80 | 14.40 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 25.00 | 10.10 | 12.70 | 10.80 | 0.00 | 0.00% | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 27.50 | 7.60 | 10.20 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.99 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 5.10 | 7.80 | 6.00 | 0.00 | 0.00% | 0 | 27 | 1.39 | 0.94 | 0.03 | -0.01 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 32.50 | 3.30 | 3.60 | 3.72 | 0.00 | 0.00% | 0 | 65 | 0.45 | 0.82 | 0.07 | -0.02 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 1.45 | 1.65 | 1.58 | -0.10 | -5.96% | 4 | 482 | 0.39 | 0.58 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 37.50 | 0.45 | 0.55 | 0.50 | -0.15 | -23.08% | 20 | 514 | 0.36 | 0.27 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 0.05 | 0.15 | 0.11 | -0.13 | -54.17% | 25 | 28 | 0.33 | 0.07 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 405 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.81 | -0.01 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.49 | -0.06 | 0.03 | -0.01 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 32.50 | 0.20 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 27 | 0.38 | -0.18 | 0.07 | -0.02 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 0.85 | 1.00 | 0.98 | +0.06 | +6.53% | 1 | 33 | 0.35 | -0.42 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 37.50 | 2.20 | 2.40 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.73 | 0.12 | -0.03 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 3.70 | 5.00 | % | 0 | 0 | 0.63 | -0.93 | 0.06 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 42.50 | 6.30 | 7.60 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 45.00 | 8.70 | 10.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 47.50 | 11.20 | 12.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 50.00 | 13.70 | 15.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |