Options Chain for UNITY SOFTWARE INC COM (U) - $17.09 as of 9/6/2024 3:12:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.35 | 12.50 | 11.22 | 0.00 | 0.00% | 0 | 5 | 8.54 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:52 PM EST |
| 7.00 | 8.15 | 10.35 | % | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 8.00 | 5.95 | 9.75 | % | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 9.00 | 6.60 | 6.95 | 7.25 | 0.00 | 0.00% | 0 | 13 | 2.63 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 10.00 | 4.35 | 6.95 | 6.35 | 0.00 | 0.00% | 0 | 120 | 1.56 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 10.50 | 4.35 | 5.50 | 5.90 | +0.25 | +4.43% | 2 | 10 | 1.25 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 11.00 | 3.45 | 6.95 | 5.45 | 0.00 | 0.00% | 0 | 35 | 1.12 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 11.50 | 4.35 | 5.15 | 4.85 | 0.00 | 0.00% | 0 | 3 | 1.00 | 1.00 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 12.00 | 3.85 | 6.05 | 4.45 | 0.00 | 0.00% | 0 | 144 | 0.88 | 0.99 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 12.50 | 2.32 | 4.00 | 4.80 | 0.00 | 0.00% | 0 | 11 | 0.90 | 0.98 | 0.03 | -0.01 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 13.00 | 2.73 | 3.55 | 4.35 | +0.80 | +22.54% | 11 | 255 | 1.76 | 0.96 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 13.50 | 2.45 | 2.53 | 4.01 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.92 | 0.08 | -0.01 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 14.00 | 1.88 | 2.26 | 1.94 | -1.16 | -37.42% | 25 | 858 | 1.29 | 0.87 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 14.50 | 1.57 | 1.85 | 2.43 | 0.00 | 0.00% | 0 | 13 | 0.62 | 0.80 | 0.16 | -0.02 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 15.00 | 1.17 | 1.49 | 1.28 | -0.95 | -42.61% | 12 | 1,702 | 0.56 | 0.71 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 15.50 | 0.81 | 1.01 | 0.97 | -0.76 | -43.94% | 29 | 38 | 0.60 | 0.61 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 16.00 | 0.66 | 0.72 | 0.72 | -0.73 | -50.35% | 131 | 1,398 | 0.60 | 0.50 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 16.50 | 0.44 | 0.57 | 0.48 | -0.69 | -58.98% | 174 | 429 | 0.60 | 0.40 | 0.20 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 17.00 | 0.33 | 0.37 | 0.33 | -0.55 | -62.50% | 201 | 2,834 | 0.61 | 0.31 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 17.50 | 0.22 | 0.25 | 0.25 | -0.42 | -62.69% | 179 | 1,137 | 0.61 | 0.23 | 0.15 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 18.00 | 0.15 | 0.20 | 0.16 | -0.31 | -65.96% | 551 | 5,210 | 0.61 | 0.17 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 18.50 | 0.09 | 0.12 | 0.11 | -0.23 | -67.65% | 74 | 897 | 0.62 | 0.12 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 19.00 | 0.07 | 0.08 | 0.08 | -0.16 | -66.67% | 2,197 | 4,034 | 0.64 | 0.08 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 19.50 | 0.04 | 0.07 | 0.05 | -0.11 | -68.75% | 2 | 366 | 0.66 | 0.06 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 0.04 | 0.05 | 0.05 | -0.06 | -54.55% | 440 | 12,801 | 0.69 | 0.04 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 20.50 | 0.02 | 0.11 | 0.03 | -0.03 | -50.00% | 6 | 93 | 0.78 | 0.02 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 21.00 | 0.02 | 0.05 | 0.03 | -0.04 | -57.15% | 47 | 2,608 | 0.76 | 0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 21.50 | 0.01 | 0.06 | 0.06 | +0.02 | +50.00% | 5 | 98 | 0.81 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 22.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 4 | 4,719 | 0.86 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 23.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 3,976 | 0.95 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 24.00 | 0.02 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 3,963 | 1.04 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 0.01 | 0.04 | 0.08 | +0.06 | +300.00% | 2 | 3,617 | 1.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,482 | 1.09 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 27.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 2,036 | 1.29 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 28.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 3 | 1,940 | 1.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 29.00 | 0.00 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 2,637 | 1.45 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 1 | 1,390 | 1.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 31.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 569 | 1.75 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 32.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 657 | 2.02 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 33.00 | 0.01 | 0.38 | 0.03 | 0.00 | 0.00% | 0 | 1,853 | 2.04 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 34.00 | 0.00 | 0.37 | 0.03 | 0.00 | 0.00% | 0 | 390 | 2.67 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:52 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 798 | 1.63 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 36.00 | 0.00 | 0.32 | 0.04 | 0.00 | 0.00% | 0 | 403 | 2.16 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 37.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 236 | 1.79 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 38.00 | 0.00 | 0.32 | 0.01 | 0.00 | 0.00% | 0 | 218 | 2.84 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 39.00 | 0.00 | 0.32 | 0.01 | 0.00 | 0.00% | 0 | 302 | 2.90 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 40.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 1,222 | 2.21 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 41.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 234 | 2.51 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 42.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 80 | 266 | 2.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 435 | 1.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.32 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.32 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.12 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.12 | 0.06 | +0.05 | +500.00% | 1 | 114 | 1.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 10.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 2,541 | 1.45 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 10.50 | 0.00 | 0.08 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 1 | 1,664 | 0.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 11.50 | 0.01 | 0.09 | % | 0 | 0 | 0.92 | 0.00 | 0.01 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 12.00 | 0.02 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 1,922 | 0.86 | -0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 12.50 | 0.02 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.77 | -0.02 | 0.03 | -0.01 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 13.00 | 0.04 | 0.08 | 0.07 | 0.00 | 0.00% | 4 | 4,293 | 0.66 | -0.04 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 13.50 | 0.09 | 0.12 | 0.08 | +0.01 | +14.29% | 2 | 543 | 0.68 | -0.08 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 14.00 | 0.13 | 0.17 | 0.16 | +0.08 | +100.00% | 44 | 1,212 | 0.65 | -0.13 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 14.50 | 0.22 | 0.26 | 0.23 | +0.11 | +91.67% | 3 | 332 | 0.63 | -0.20 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 15.00 | 0.36 | 0.40 | 0.35 | +0.17 | +94.45% | 45 | 10,045 | 0.62 | -0.29 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 15.50 | 0.46 | 0.59 | 0.59 | +0.32 | +118.52% | 186 | 108 | 0.62 | -0.39 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 16.00 | 0.78 | 0.84 | 0.80 | +0.42 | +110.53% | 3,402 | 5,169 | 0.61 | -0.50 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 16.50 | 1.08 | 1.24 | 1.11 | +0.51 | +85.00% | 24 | 1,870 | 0.61 | -0.60 | 0.20 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 17.00 | 1.42 | 1.55 | 1.47 | +0.70 | +90.91% | 46 | 3,225 | 0.61 | -0.69 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 17.50 | 1.64 | 2.07 | 1.90 | +0.83 | +77.57% | 24 | 532 | 0.60 | -0.77 | 0.15 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 18.00 | 2.05 | 2.30 | 2.25 | +0.87 | +63.05% | 59 | 4,084 | 0.62 | -0.83 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 18.50 | 2.68 | 2.92 | 2.12 | 0.00 | 0.00% | 0 | 70 | 0.69 | -0.88 | 0.10 | -0.01 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 19.00 | 3.15 | 3.25 | 2.87 | -0.13 | -4.34% | 1 | 1,225 | 0.50 | -0.92 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 19.50 | 3.60 | 3.75 | 2.89 | 0.00 | 0.00% | 0 | 44 | 0.76 | -0.94 | 0.05 | -0.01 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 3.45 | 5.20 | 3.82 | +0.02 | +0.53% | 10 | 1,915 | 1.33 | -0.96 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 20.50 | 4.40 | 4.70 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.63 | -0.98 | 0.03 | 0.00 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 21.00 | 4.10 | 6.20 | 4.81 | +0.81 | +20.25% | 10 | 589 | 0.95 | -0.99 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 21.50 | 4.60 | 6.05 | 4.65 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.99 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 22.00 | 5.10 | 7.20 | 5.10 | +0.05 | +0.99% | 2 | 1,663 | 1.07 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 23.00 | 5.30 | 8.20 | 6.06 | 0.00 | 0.00% | 0 | 426 | 1.18 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 24.00 | 7.10 | 8.75 | 7.80 | 0.00 | 0.00% | 0 | 26 | 2.02 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 8.10 | 9.20 | 8.15 | 0.00 | 0.00% | 0 | 10 | 1.38 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 26.00 | 9.10 | 11.20 | 10.15 | 0.00 | 0.00% | 0 | 629 | 2.49 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 27.00 | 10.10 | 12.20 | 10.00 | 0.00 | 0.00% | 0 | 2 | 1.56 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 28.00 | 10.05 | 12.20 | 11.00 | 0.00 | 0.00% | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 29.00 | 12.80 | 14.20 | 11.25 | 0.00 | 0.00% | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 14.05 | 15.20 | 13.75 | +0.70 | +5.37% | 1 | 11 | 1.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 31.00 | 15.05 | 16.20 | 13.20 | 0.00 | 0.00% | 0 | 2 | 2.04 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 32.00 | 15.15 | 16.80 | 14.20 | 0.00 | 0.00% | 0 | 3 | 1.95 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 33.00 | 17.05 | 18.20 | 15.20 | 0.00 | 0.00% | 0 | 4 | 2.02 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 34.00 | 16.15 | 18.20 | 17.80 | 0.00 | 0.00% | 0 | 5 | 2.25 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:52 PM EST |
| 35.00 | 17.05 | 19.20 | 18.80 | 0.00 | 0.00% | 0 | 9 | 2.15 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:52 PM EST |
| 36.00 | 18.35 | 20.20 | 19.25 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 37.00 | 19.30 | 21.20 | 20.25 | 0.00 | 0.00% | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 38.00 | 20.15 | 23.20 | 21.25 | 0.00 | 0.00% | 0 | 5 | 2.51 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 39.00 | 22.10 | 24.20 | 21.05 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 40.00 | 23.10 | 25.00 | 21.60 | 0.00 | 0.00% | 0 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 3:59:52 PM EST |
| 41.00 | 24.95 | 25.65 | 23.05 | 0.00 | 0.00% | 0 | 1 | 4.15 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 42.00 | 26.00 | 26.50 | 24.60 | 0.00 | 0.00% | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 45.00 | 29.00 | 30.20 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |