Options Chain for UNITY SOFTWARE INC COM (U) - $21.63 as of 11/20/2024 8:49:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.90 | 12.45 | 8.23 | 0.00 | 0.00% | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 12.00 | 8.80 | 11.05 | 7.30 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 13.00 | 7.55 | 9.45 | 5.15 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 14.00 | 6.85 | 8.40 | 3.94 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 14.50 | 6.35 | 8.20 | 5.20 | 0.00 | 0.00% | 0 | 3 | 7.62 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 15.00 | 6.55 | 6.70 | 7.00 | +3.10 | +79.49% | 3 | 13 | 5.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 15.50 | 6.05 | 7.20 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 16.00 | 5.30 | 6.70 | 1.76 | 0.00 | 0.00% | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 16.50 | 5.00 | 5.25 | 5.51 | +2.26 | +69.54% | 33 | 92 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 17.00 | 3.90 | 5.70 | 5.15 | +2.40 | +87.28% | 9 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 17.50 | 3.60 | 5.15 | 4.40 | +2.10 | +91.31% | 15 | 229 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 18.00 | 3.60 | 4.70 | 3.75 | +1.88 | +100.54% | 93 | 836 | 0.00 | 0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 18.50 | 3.10 | 4.15 | 3.15 | +1.75 | +125.00% | 322 | 1,851 | 0.00 | 0.98 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 19.00 | 2.37 | 2.69 | 2.75 | +1.75 | +175.00% | 1,146 | 4,472 | 1.44 | 0.96 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 19.50 | 2.04 | 2.22 | 2.20 | +1.46 | +197.30% | 556 | 1,462 | 1.42 | 0.93 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 20.00 | 1.65 | 1.86 | 1.76 | +1.24 | +238.47% | 3,128 | 5,201 | 0.95 | 0.88 | 0.12 | -0.08 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 20.50 | 1.12 | 1.48 | 1.36 | +0.96 | +240.00% | 1,333 | 2,535 | 0.66 | 0.81 | 0.18 | -0.12 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 21.00 | 0.85 | 1.07 | 0.87 | +0.59 | +210.72% | 5,018 | 7,719 | 0.72 | 0.71 | 0.24 | -0.14 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 21.50 | 0.57 | 0.60 | 0.58 | +0.40 | +222.23% | 17,211 | 499 | 0.75 | 0.57 | 0.29 | -0.15 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 22.00 | 0.36 | 0.41 | 0.37 | +0.25 | +208.34% | 6,174 | 1,370 | 0.80 | 0.42 | 0.29 | -0.15 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 22.50 | 0.25 | 0.27 | 0.25 | +0.16 | +177.78% | 2,525 | 676 | 0.89 | 0.30 | 0.25 | -0.14 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 23.00 | 0.15 | 0.18 | 0.18 | +0.13 | +260.00% | 4,051 | 538 | 0.93 | 0.22 | 0.20 | -0.13 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 23.50 | 0.10 | 0.12 | 0.13 | +0.10 | +333.34% | 656 | 223 | 0.98 | 0.16 | 0.15 | -0.11 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 24.00 | 0.07 | 0.08 | 0.08 | +0.06 | +300.00% | 1,833 | 1,185 | 1.04 | 0.12 | 0.12 | -0.10 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 24.50 | 0.05 | 0.06 | 0.05 | +0.04 | +400.00% | 143 | 259 | 1.10 | 0.09 | 0.09 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 25.00 | 0.04 | 0.05 | 0.05 | +0.03 | +150.00% | 942 | 589 | 1.19 | 0.07 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 25.50 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 683 | 94 | 1.25 | 0.06 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 26.00 | 0.02 | 0.03 | 0.03 | -0.07 | -70.00% | 265 | 113 | 1.29 | 0.05 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 26.50 | 0.01 | 0.05 | 0.06 | -0.02 | -25.00% | 37 | 77 | 1.41 | 0.03 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 27.00 | 0.00 | 0.06 | 0.02 | -0.01 | -33.34% | 11 | 61 | 1.73 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 27.50 | 0.00 | 0.15 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.03 | -0.34 | -91.90% | 1 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | % | 157 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 29.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 27 | 2.58 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 29.50 | 0.00 | 0.02 | 0.01 | % | 13 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 530 | 1,092 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 1.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.57 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.00 | 0.00 | 1.15 | % | 0 | 0 | 8.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.72 | 0.06 | 0.00 | 0.00% | 0 | 10 | 6.24 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 14.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 15.00 | 0.00 | 0.01 | 0.07 | +0.01 | +16.67% | 2 | 693 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 15.50 | 0.00 | 1.21 | 0.06 | 0.00 | 0.00% | 0 | 122 | 6.45 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 16.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 419 | 3.20 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 503 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 17.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 20 | 5,255 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 52 | 3,978 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | -0.04 | -66.67% | 380 | 3,456 | 1.32 | -0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | -0.10 | -83.34% | 216 | 777 | 1.26 | -0.02 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 19.00 | 0.02 | 0.03 | 0.03 | -0.21 | -87.50% | 499 | 1,010 | 1.02 | -0.04 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 19.50 | 0.03 | 0.04 | 0.04 | -0.41 | -91.12% | 198 | 906 | 0.91 | -0.07 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 20.00 | 0.06 | 0.07 | 0.07 | -0.63 | -90.00% | 949 | 1,095 | 0.86 | -0.12 | 0.12 | -0.08 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 20.50 | 0.11 | 0.14 | 0.13 | -0.95 | -87.97% | 2,626 | 599 | 0.82 | -0.19 | 0.18 | -0.12 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 21.00 | 0.22 | 0.27 | 0.24 | -2.14 | -89.92% | 1,069 | 65 | 0.81 | -0.29 | 0.24 | -0.14 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 21.50 | 0.43 | 0.48 | 0.45 | -3.15 | -87.50% | 387 | 38 | 0.85 | -0.43 | 0.29 | -0.15 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 22.00 | 0.53 | 0.78 | 0.68 | -2.52 | -78.75% | 553 | 22 | 0.89 | -0.58 | 0.29 | -0.15 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 22.50 | 0.89 | 1.28 | 1.20 | -2.35 | -66.20% | 183 | 124 | 1.05 | -0.70 | 0.25 | -0.14 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 23.00 | 1.30 | 1.58 | 1.04 | -3.98 | -79.29% | 10 | 33 | 0.97 | -0.78 | 0.20 | -0.13 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 23.50 | 1.93 | 2.15 | 1.70 | -4.40 | -72.14% | 5 | 6 | 1.30 | -0.84 | 0.15 | -0.11 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 24.00 | 2.38 | 2.58 | 2.56 | -3.24 | -55.87% | 2 | 26 | 1.27 | -0.88 | 0.12 | -0.10 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 24.50 | 2.64 | 3.25 | 4.75 | 0.00 | 0.00% | 0 | 1 | 2.21 | -0.91 | 0.09 | -0.09 | 11/1/2024 | 11/20/2024 3:59:53 PM EST |
| 25.00 | 2.30 | 4.60 | 3.26 | -0.89 | -21.45% | 2 | 2 | 4.07 | -0.93 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 25.50 | 2.25 | 5.80 | 8.00 | 0.00 | 0.00% | 0 | 2 | 5.26 | -0.94 | 0.06 | -0.05 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 26.00 | 3.15 | 5.70 | % | 0 | 0 | 4.49 | -0.95 | 0.05 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 26.50 | 3.65 | 6.90 | % | 0 | 0 | 5.28 | -0.97 | 0.03 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 27.00 | 3.80 | 7.35 | % | 0 | 0 | 5.96 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 27.50 | 3.90 | 7.70 | % | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 28.00 | 6.20 | 7.35 | 8.80 | 0.00 | 0.00% | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 28.50 | 6.70 | 8.10 | 10.50 | 0.00 | 0.00% | 0 | 1 | 4.61 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 29.00 | 6.10 | 9.05 | 11.00 | 0.00 | 0.00% | 0 | 1 | 4.56 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 29.50 | 7.75 | 8.35 | 7.30 | % | 2 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 30.00 | 7.10 | 9.35 | 9.50 | 0.00 | 0.00% | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |