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 | 9.75 | 11.50 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.00 | 8.35 | 10.75 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.00 | 7.60 | 8.75 | 7.52 | 0.00 | 0.00% | 0 | 9 | 3.22 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:53 PM EST |
| 13.50 | 7.00 | 8.50 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 6.75 | 8.50 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.50 | 6.05 | 8.25 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 5.55 | 6.80 | 3.10 | 0.00 | 0.00% | 0 | 10 | 2.45 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 15.50 | 5.10 | 6.30 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.00 | 5.45 | 6.75 | 2.00 | 0.00 | 0.00% | 0 | 17 | 3.24 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 16.50 | 4.20 | 5.30 | 1.45 | 0.00 | 0.00% | 0 | 19 | 2.57 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 17.00 | 3.55 | 4.75 | 5.10 | +2.75 | +117.03% | 46 | 29 | 2.66 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 17.50 | 3.45 | 5.20 | 4.15 | +2.19 | +111.74% | 235 | 277 | 1.75 | 0.98 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 18.00 | 3.05 | 3.75 | 3.74 | +1.74 | +87.00% | 60 | 66 | 0.65 | 0.96 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 18.50 | 3.10 | 4.25 | 3.55 | +1.91 | +116.47% | 152 | 195 | 0.55 | 0.94 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 19.00 | 2.66 | 2.79 | 2.63 | +1.34 | +103.88% | 509 | 1,066 | 0.86 | 0.91 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 19.50 | 2.16 | 2.53 | 2.51 | +1.50 | +148.52% | 87 | 691 | 0.61 | 0.87 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 20.00 | 1.84 | 2.11 | 1.86 | +1.10 | +144.74% | 842 | 964 | 0.50 | 0.81 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 20.50 | 1.48 | 1.76 | 1.45 | +0.90 | +163.64% | 300 | 1,073 | 0.54 | 0.74 | 0.15 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 21.00 | 1.05 | 1.43 | 1.21 | +0.74 | +157.45% | 794 | 407 | 0.57 | 0.66 | 0.17 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 21.50 | 0.90 | 0.97 | 1.03 | +0.70 | +212.13% | 828 | 791 | 0.59 | 0.57 | 0.18 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 22.00 | 0.71 | 0.81 | 0.74 | +0.47 | +174.08% | 3,714 | 1,549 | 0.62 | 0.48 | 0.18 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 22.50 | 0.55 | 0.60 | 0.60 | +0.41 | +215.79% | 847 | 175 | 0.65 | 0.40 | 0.17 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 23.00 | 0.42 | 0.47 | 0.49 | +0.35 | +250.00% | 1,677 | 468 | 0.67 | 0.32 | 0.16 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 23.50 | 0.33 | 0.37 | 0.38 | +0.32 | +533.34% | 184 | 98 | 0.70 | 0.26 | 0.14 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 24.00 | 0.26 | 0.29 | 0.31 | +0.23 | +287.50% | 946 | 434 | 0.72 | 0.21 | 0.12 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 24.50 | 0.20 | 0.23 | 0.22 | +0.14 | +175.00% | 101 | 247 | 0.74 | 0.18 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 25.00 | 0.17 | 0.18 | 0.18 | +0.12 | +200.00% | 5,836 | 579 | 0.77 | 0.14 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 25.50 | 0.13 | 0.16 | 0.15 | +0.02 | +15.39% | 34 | 682 | 0.80 | 0.12 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 26.00 | 0.10 | 0.13 | 0.10 | -0.04 | -28.58% | 46 | 67 | 0.82 | 0.10 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 26.50 | 0.08 | 0.11 | 0.09 | +0.03 | +50.00% | 386 | 141 | 0.84 | 0.08 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 27.00 | 0.08 | 0.09 | 0.09 | % | 901 | 0 | 0.88 | 0.07 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 27.50 | 0.06 | 0.08 | 0.09 | % | 220 | 0 | 0.90 | 0.05 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 28.00 | 0.02 | 0.08 | 0.10 | % | 261 | 0 | 0.88 | 0.05 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 28.50 | 0.02 | 0.08 | % | 0 | 0 | 0.92 | 0.04 | 0.03 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 29.00 | 0.02 | 0.21 | % | 0 | 0 | 1.10 | 0.02 | 0.02 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 29.50 | 0.01 | 0.09 | % | 0 | 0 | 0.99 | 0.02 | 0.02 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 87 | 961 | 1.00 | 0.02 | 0.02 | -0.01 | 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 | 0.74 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.77 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.84 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.50 | 0.00 | 0.69 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.19 | 0.01 | -0.03 | -75.00% | 2 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 14.50 | 0.00 | 1.27 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 28 | 1.04 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 15.50 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 16.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 1 | 286 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 16.50 | 0.00 | 0.15 | 0.03 | -0.05 | -62.50% | 1 | 156 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 17.00 | 0.01 | 0.03 | 0.02 | -0.05 | -71.43% | 47 | 268 | 0.78 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 17.50 | 0.01 | 0.03 | 0.03 | -0.07 | -70.00% | 154 | 96 | 0.70 | -0.02 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 18.00 | 0.03 | 0.06 | 0.04 | -0.14 | -77.78% | 66 | 153 | 0.72 | -0.04 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 18.50 | 0.05 | 0.08 | 0.07 | -0.23 | -76.67% | 132 | 234 | 0.69 | -0.06 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 19.00 | 0.06 | 0.10 | 0.08 | -0.37 | -82.23% | 996 | 455 | 0.63 | -0.09 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 19.50 | 0.13 | 0.16 | 0.15 | -0.56 | -78.88% | 104 | 329 | 0.64 | -0.13 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 20.00 | 0.22 | 0.25 | 0.24 | -0.71 | -74.74% | 356 | 231 | 0.64 | -0.19 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 20.50 | 0.33 | 0.39 | 0.37 | -0.95 | -71.97% | 106 | 50 | 0.64 | -0.26 | 0.15 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 21.00 | 0.52 | 0.58 | 0.55 | -2.37 | -81.17% | 187 | 110 | 0.65 | -0.34 | 0.17 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 21.50 | 0.75 | 0.83 | 0.88 | -2.90 | -76.72% | 130 | 63 | 0.67 | -0.43 | 0.18 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 22.00 | 1.04 | 1.14 | 1.05 | -3.30 | -75.87% | 168 | 106 | 0.70 | -0.52 | 0.18 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 22.50 | 1.37 | 1.45 | 1.40 | -1.82 | -56.53% | 36 | 7 | 0.71 | -0.60 | 0.17 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 23.00 | 1.74 | 1.85 | 1.75 | -3.26 | -65.07% | 28 | 135 | 0.74 | -0.68 | 0.16 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 23.50 | 2.03 | 2.35 | 1.70 | -2.49 | -59.43% | 4 | 0 | 0.81 | -0.74 | 0.14 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 24.00 | 2.38 | 2.81 | 2.05 | -3.95 | -65.84% | 4 | 21 | 0.87 | -0.79 | 0.12 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 24.50 | 3.00 | 4.10 | % | 0 | 0 | 1.36 | -0.82 | 0.10 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 25.00 | 3.45 | 3.65 | 3.00 | % | 10 | 0 | 0.93 | -0.86 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 25.50 | 3.90 | 4.15 | % | 0 | 0 | 0.76 | -0.88 | 0.07 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 26.00 | 4.35 | 4.55 | % | 0 | 0 | 0.63 | -0.90 | 0.06 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 26.50 | 4.85 | 5.05 | % | 0 | 0 | 1.23 | -0.92 | 0.05 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 27.00 | 5.25 | 6.40 | 5.45 | % | 10 | 0 | 2.03 | -0.93 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 27.50 | 5.70 | 6.10 | % | 0 | 0 | 2.20 | -0.95 | 0.04 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 28.00 | 6.20 | 6.55 | 10.10 | 0.00 | 0.00% | 0 | 1 | 2.15 | -0.95 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 28.50 | 6.70 | 7.05 | % | 0 | 0 | 2.18 | -0.96 | 0.03 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 29.00 | 7.20 | 7.60 | % | 0 | 0 | 2.39 | -0.98 | 0.02 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 29.50 | 7.70 | 8.15 | % | 0 | 0 | 2.47 | -0.98 | 0.02 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 8.20 | 8.60 | % | 0 | 0 | 2.45 | -0.98 | 0.02 | -0.01 | 11/20/2024 3:59:53 PM EST |