Options Chain for UNIVERSAL TECHNICAL INST INC COM (UTI) - $26.82 as of 8/22/2025 8:50:16 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 | 9.20 | 10.90 | 10.05 | 14.35 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 6.60 | 7.30 | 6.95 | % | 0.35 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 22.50 | 4.20 | 5.00 | 4.60 | 4.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.78 | 0.95 | 0.04 | -0.01 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 2.25 | 2.45 | 2.35 | 2.40 | +0.40 | +20.00% | 0.09 | 4 | 14 | 0.32 | 0.80 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 27.50 | 0.75 | 0.90 | 0.83 | 0.82 | -0.01 | -1.21% | 0.03 | 39 | 134 | 0.33 | 0.47 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.31 | 0.15 | 0.09 | -0.01 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 32.50 | 0.05 | 0.20 | 0.13 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 2,127 | 0.44 | 0.03 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 272 | 1.08 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.90 | 0.45 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.21 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 47.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 22.50 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 13 | 13 | 0.48 | -0.05 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 0.35 | 0.45 | 0.40 | 0.48 | -0.08 | -14.29% | 0.02 | 25 | 65 | 0.41 | -0.20 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 27.50 | 1.30 | 1.45 | 1.38 | 1.48 | -0.59 | -28.51% | 0.05 | 4 | 17 | 0.39 | -0.53 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 3.20 | 3.50 | 3.35 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.45 | -0.85 | 0.09 | -0.01 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 32.50 | 5.50 | 6.40 | 5.95 | 2.35 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.85 | -0.97 | 0.02 | 0.00 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 7.80 | 8.90 | 8.35 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 37.50 | 10.00 | 11.50 | 10.75 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 40.00 | 12.80 | 14.00 | 13.40 | 14.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 42.50 | 14.80 | 16.60 | 15.70 | % | 0.37 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 45.00 | 17.30 | 19.00 | 18.15 | % | 0.40 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 47.50 | 20.00 | 21.50 | 20.75 | % | 0.44 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |