Options Chain for UNITY SOFTWARE INC COM (U) - $22.26 as of 1/22/2025 9:29:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.20 | 9.55 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 15.00 | 6.15 | 8.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 16.00 | 5.20 | 7.45 | % | 0 | 0 | 0.85 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 17.00 | 4.55 | 5.35 | 7.25 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.98 | 0.01 | -0.01 | 1/3/2025 | 1/21/2025 3:59:51 PM EST |
| 17.50 | 3.90 | 4.85 | % | 0 | 0 | 0.75 | 0.97 | 0.02 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 18.00 | 4.20 | 4.40 | 3.98 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.96 | 0.03 | -0.01 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 18.50 | 3.75 | 3.90 | % | 0 | 0 | 0.67 | 0.93 | 0.04 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 19.00 | 3.30 | 3.45 | 4.17 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.90 | 0.06 | -0.02 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 19.50 | 2.91 | 3.05 | 3.06 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.86 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 20.00 | 2.54 | 2.64 | 2.76 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.81 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 20.50 | 2.14 | 2.60 | 1.97 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.75 | 0.10 | -0.03 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 21.00 | 1.89 | 1.97 | 2.10 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.69 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 21.50 | 1.07 | 1.68 | 1.75 | 0.00 | 0.00% | 0 | 20 | 0.47 | 0.63 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 22.00 | 1.37 | 1.44 | 1.44 | 0.00 | 0.00% | 0 | 133 | 0.65 | 0.57 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 22.50 | 1.16 | 1.22 | 1.34 | 0.00 | 0.00% | 0 | 88 | 0.66 | 0.51 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 23.00 | 0.98 | 1.03 | 1.17 | 0.00 | 0.00% | 0 | 306 | 0.68 | 0.45 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 23.50 | 0.82 | 0.87 | 0.85 | 0.00 | 0.00% | 0 | 60 | 0.69 | 0.40 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 24.00 | 0.68 | 0.73 | 0.79 | 0.00 | 0.00% | 0 | 302 | 0.70 | 0.35 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 24.50 | 0.57 | 0.62 | 0.71 | 0.00 | 0.00% | 0 | 39 | 0.71 | 0.31 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 25.00 | 0.47 | 0.52 | 0.56 | 0.00 | 0.00% | 0 | 209 | 0.72 | 0.27 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 25.50 | 0.40 | 0.44 | 0.49 | 0.00 | 0.00% | 0 | 99 | 0.73 | 0.23 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 26.00 | 0.33 | 0.38 | 0.40 | 0.00 | 0.00% | 0 | 109 | 0.74 | 0.20 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 26.50 | 0.28 | 0.32 | 0.35 | 0.00 | 0.00% | 0 | 33 | 0.76 | 0.18 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 27.00 | 0.24 | 0.28 | 0.28 | 0.00 | 0.00% | 0 | 85 | 0.77 | 0.15 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 27.50 | 0.17 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.77 | 0.13 | 0.06 | -0.03 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 28.00 | 0.18 | 0.21 | 0.22 | 0.00 | 0.00% | 0 | 464 | 0.80 | 0.12 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 28.50 | 0.15 | 0.19 | 0.20 | 0.00 | 0.00% | 0 | 101 | 0.82 | 0.10 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 29.00 | 0.14 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 111 | 0.84 | 0.09 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 29.50 | 0.12 | 0.16 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.06 | 0.03 | -0.02 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 30.00 | 0.11 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 505 | 0.88 | 0.06 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 30.50 | 0.09 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.05 | 0.03 | -0.01 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 31.00 | 0.08 | 0.12 | 0.24 | 0.00 | 0.00% | 0 | 101 | 0.96 | 0.04 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 31.50 | 0.07 | 0.11 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.04 | 0.02 | -0.01 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 32.00 | 0.04 | 0.12 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.03 | 0.02 | -0.01 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 33.00 | 0.03 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 34.00 | 0.02 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 35.00 | 0.02 | 0.71 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.59 | 0.13 | 0.00 | 0.00% | 0 | 68 | 1.80 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.26 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.36 | 0.04 | 0.00 | 0.00% | 0 | 8 | 1.58 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 1.27 | % | 0 | 0 | 2.35 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.93 | -0.02 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.56 | 0.10 | 0.00 | 0.00% | 0 | 1,281 | 1.29 | -0.03 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 18.00 | 0.02 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 755 | 0.79 | -0.04 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 18.50 | 0.07 | 0.11 | 0.22 | 0.00 | 0.00% | 0 | 477 | 0.64 | -0.07 | 0.04 | -0.02 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 19.00 | 0.13 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 1,008 | 0.62 | -0.10 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 19.50 | 0.22 | 0.26 | 0.22 | 0.00 | 0.00% | 0 | 65 | 0.63 | -0.14 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 20.00 | 0.34 | 0.37 | 0.35 | 0.00 | 0.00% | 0 | 67 | 0.64 | -0.19 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 20.50 | 0.48 | 0.52 | 0.41 | 0.00 | 0.00% | 0 | 48 | 0.65 | -0.25 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 21.00 | 0.67 | 0.71 | 0.68 | 0.00 | 0.00% | 0 | 188 | 0.67 | -0.31 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 21.50 | 0.88 | 0.96 | 0.74 | 0.00 | 0.00% | 0 | 32 | 0.69 | -0.37 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 22.00 | 1.09 | 1.21 | 1.07 | 0.00 | 0.00% | 0 | 82 | 0.66 | -0.43 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 22.50 | 1.39 | 1.59 | 1.30 | 0.00 | 0.00% | 0 | 238 | 0.70 | -0.49 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 23.00 | 1.68 | 1.85 | 2.19 | 0.00 | 0.00% | 0 | 24 | 0.74 | -0.55 | 0.12 | -0.04 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 23.50 | 1.91 | 2.20 | 1.94 | 0.00 | 0.00% | 0 | 270 | 0.75 | -0.60 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 24.00 | 2.36 | 2.56 | 2.38 | 0.00 | 0.00% | 0 | 29 | 0.71 | -0.65 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 24.50 | 1.51 | 3.15 | 3.20 | 0.00 | 0.00% | 0 | 4 | 0.83 | -0.69 | 0.10 | -0.04 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 25.00 | 3.10 | 3.90 | 3.09 | 0.00 | 0.00% | 0 | 33 | 0.82 | -0.73 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 25.50 | 2.93 | 3.90 | 2.58 | 0.00 | 0.00% | 0 | 17 | 0.98 | -0.77 | 0.09 | -0.04 | 1/7/2025 | 1/21/2025 3:59:51 PM EST |
| 26.00 | 3.05 | 4.35 | 3.95 | 0.00 | 0.00% | 0 | 161 | 0.85 | -0.80 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 26.50 | 3.55 | 4.70 | % | 0 | 0 | 0.48 | -0.82 | 0.07 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 27.00 | 3.90 | 5.20 | 3.85 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.85 | 0.06 | -0.03 | 1/2/2025 | 1/21/2025 3:59:51 PM EST |
| 27.50 | 4.50 | 6.45 | % | 0 | 0 | 0.86 | -0.87 | 0.06 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 28.00 | 4.95 | 6.55 | % | 0 | 0 | 1.12 | -0.88 | 0.05 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 28.50 | 5.25 | 6.60 | % | 0 | 0 | 0.44 | -0.90 | 0.05 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 29.00 | 6.00 | 8.00 | % | 0 | 0 | 1.20 | -0.91 | 0.04 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 29.50 | 6.40 | 8.40 | % | 0 | 0 | 1.84 | -0.94 | 0.03 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 30.00 | 6.95 | 8.70 | % | 0 | 0 | 1.51 | -0.94 | 0.03 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 30.50 | 7.35 | 9.45 | % | 0 | 0 | 1.09 | -0.95 | 0.03 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 31.00 | 7.90 | 9.85 | % | 0 | 0 | 1.13 | -0.96 | 0.02 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 31.50 | 8.05 | 10.55 | % | 0 | 0 | 1.38 | -0.96 | 0.02 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 32.00 | 8.90 | 10.55 | % | 0 | 0 | 1.87 | -0.97 | 0.02 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 33.00 | 9.75 | 11.55 | % | 0 | 0 | 1.71 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 34.00 | 10.85 | 12.30 | % | 0 | 0 | 1.95 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 35.00 | 11.80 | 13.40 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 36.00 | 12.70 | 14.50 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |