Options Chain for UNITY SOFTWARE INC COM (U) - $23.43 as of 4/19/2024 3:14:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.75 | 8.95 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:50 PM EST | |||
| 15.00 | 6.95 | 7.95 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:50 PM EST | |||
| 16.00 | 6.60 | 7.35 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:50 PM EST | |||
| 16.50 | 6.30 | 6.45 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:50 PM EST | |||
| 17.00 | 4.80 | 5.95 | 10.86 | 0.00 | 0.00% | 0 | 10 | 1.71 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/19/2024 1:58:50 PM EST |
| 17.50 | 5.35 | 5.45 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:50 PM EST | |||
| 18.00 | 4.80 | 4.95 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 3/12/2024 | 4/19/2024 1:58:50 PM EST |
| 18.50 | 3.95 | 4.60 | 5.25 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 1:58:50 PM EST |
| 19.00 | 3.80 | 3.95 | % | 0 | 0 | 1.02 | 0.99 | 0.01 | -0.01 | 4/19/2024 1:58:50 PM EST | |||
| 19.50 | 2.99 | 3.45 | % | 0 | 0 | 1.01 | 0.97 | 0.03 | -0.01 | 4/19/2024 1:58:50 PM EST | |||
| 20.00 | 2.88 | 2.95 | 3.48 | -2.12 | -37.86% | 1 | 0 | 1.68 | 0.96 | 0.04 | -0.01 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 20.50 | 2.40 | 2.53 | % | 0 | 0 | 0.56 | 0.93 | 0.07 | -0.02 | 4/19/2024 1:58:50 PM EST | |||
| 21.00 | 1.96 | 2.01 | 2.00 | -0.84 | -29.58% | 20 | 10 | 0.54 | 0.89 | 0.10 | -0.02 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 21.50 | 1.37 | 1.59 | 2.07 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.83 | 0.14 | -0.03 | 4/18/2024 | 4/19/2024 1:58:50 PM EST |
| 22.00 | 1.16 | 1.21 | 1.30 | -0.41 | -23.98% | 35 | 29 | 0.54 | 0.75 | 0.18 | -0.04 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 22.50 | 0.86 | 0.88 | 0.91 | -0.96 | -51.34% | 179 | 1 | 0.52 | 0.65 | 0.22 | -0.04 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 23.00 | 0.59 | 0.61 | 0.61 | -0.46 | -43.00% | 203 | 196 | 0.51 | 0.53 | 0.25 | -0.05 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 23.50 | 0.38 | 0.39 | 0.41 | -0.33 | -44.60% | 682 | 361 | 0.50 | 0.40 | 0.25 | -0.04 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 24.00 | 0.23 | 0.24 | 0.23 | -0.30 | -56.61% | 2,110 | 319 | 0.49 | 0.28 | 0.23 | -0.04 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 24.50 | 0.14 | 0.15 | 0.16 | -0.21 | -56.76% | 115 | 623 | 0.49 | 0.19 | 0.18 | -0.03 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 25.00 | 0.09 | 0.10 | 0.10 | -0.12 | -54.55% | 137 | 705 | 0.51 | 0.12 | 0.14 | -0.02 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 25.50 | 0.05 | 0.06 | 0.06 | -0.11 | -64.71% | 239 | 630 | 0.52 | 0.08 | 0.10 | -0.02 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 26.00 | 0.03 | 0.04 | 0.04 | -0.07 | -63.64% | 299 | 1,242 | 0.52 | 0.05 | 0.07 | -0.01 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 26.50 | 0.02 | 0.03 | 0.05 | -0.05 | -50.00% | 3 | 20 | 0.55 | 0.03 | 0.05 | -0.01 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 27.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 25 | 289 | 0.60 | 0.02 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 27.50 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 4 | 60 | 0.61 | 0.01 | 0.02 | 0.00 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 28.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 6 | 526 | 0.65 | 0.01 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 28.50 | 0.00 | 0.01 | % | 0 | 0 | 0.67 | 0.00 | 0.01 | 0.00 | 4/19/2024 1:58:50 PM EST | |||
| 29.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 236 | 0.71 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 29.50 | 0.00 | 0.10 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:50 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.04 | +0.03 | +300.00% | 4 | 497 | 0.94 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 30.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 1:58:50 PM EST |
| 31.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 509 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 1:58:50 PM EST |
| 31.50 | 0.00 | 0.10 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:50 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 107 | 1.39 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 1:58:50 PM EST |
| 33.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 41 | 1.39 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 1:58:50 PM EST |
| 34.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/19/2024 1:58:50 PM EST |
| 35.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 78 | 1.61 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 1:58:50 PM EST |
| 36.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 1,637 | 1.70 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 1:58:50 PM EST |
| 37.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.78 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 1:58:50 PM EST |
| 40.00 | 0.00 | 0.03 | 0.11 | 0.00 | 0.00% | 0 | 10 | 1.74 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/19/2024 1:58:50 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 | 0.08 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:50 PM EST | |||
| 15.00 | 0.00 | 0.08 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:50 PM EST | |||
| 16.00 | 0.00 | 0.09 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:50 PM EST | |||
| 16.50 | 0.00 | 0.09 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:50 PM EST | |||
| 17.00 | 0.00 | 0.04 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:50 PM EST | |||
| 17.50 | 0.00 | 0.11 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:50 PM EST | |||
| 18.00 | 0.00 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/19/2024 1:58:50 PM EST |
| 18.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 1:58:50 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 148 | 0.68 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 19.50 | 0.02 | 0.03 | 0.02 | % | 9 | 0 | 0.60 | -0.03 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 1:58:50 PM EST | |
| 20.00 | 0.03 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 121 | 0.57 | -0.04 | 0.04 | -0.01 | 4/17/2024 | 4/19/2024 1:58:50 PM EST |
| 20.50 | 0.06 | 0.07 | 0.05 | +0.01 | +25.00% | 36 | 0 | 0.57 | -0.07 | 0.07 | -0.02 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 21.00 | 0.10 | 0.11 | 0.11 | +0.05 | +83.34% | 16 | 166 | 0.54 | -0.11 | 0.10 | -0.02 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 21.50 | 0.18 | 0.19 | 0.17 | +0.04 | +30.77% | 58 | 1,453 | 0.53 | -0.17 | 0.14 | -0.03 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 22.00 | 0.31 | 0.32 | 0.29 | +0.05 | +20.84% | 49 | 446 | 0.52 | -0.25 | 0.18 | -0.04 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 22.50 | 0.49 | 0.50 | 0.44 | +0.07 | +18.92% | 358 | 4,330 | 0.52 | -0.35 | 0.22 | -0.04 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 23.00 | 0.72 | 0.73 | 0.70 | +0.17 | +32.08% | 412 | 681 | 0.50 | -0.47 | 0.25 | -0.05 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 23.50 | 1.00 | 1.02 | 0.98 | +0.23 | +30.67% | 213 | 686 | 0.49 | -0.60 | 0.25 | -0.04 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 24.00 | 1.35 | 1.39 | 1.29 | +0.28 | +27.73% | 134 | 550 | 0.48 | -0.72 | 0.23 | -0.04 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 24.50 | 1.76 | 1.81 | 1.58 | +0.26 | +19.70% | 39 | 453 | 0.49 | -0.81 | 0.18 | -0.03 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 25.00 | 2.20 | 2.26 | 2.03 | +0.30 | +17.35% | 54 | 780 | 0.49 | -0.88 | 0.14 | -0.02 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 25.50 | 2.60 | 2.72 | 2.12 | +0.02 | +0.96% | 10 | 159 | 0.28 | -0.92 | 0.10 | -0.02 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 26.00 | 3.10 | 3.20 | 3.12 | +0.93 | +42.47% | 23 | 205 | 0.64 | -0.95 | 0.07 | -0.01 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 26.50 | 3.60 | 3.70 | 2.46 | 0.00 | 0.00% | 0 | 21 | 0.70 | -0.97 | 0.05 | -0.01 | 4/16/2024 | 4/19/2024 1:58:50 PM EST |
| 27.00 | 4.10 | 4.20 | 3.91 | +0.62 | +18.85% | 4 | 185 | 0.77 | -0.98 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 1:58:50 PM EST |
| 27.50 | 4.60 | 4.75 | 3.10 | 0.00 | 0.00% | 0 | 15 | 1.15 | -0.99 | 0.02 | 0.00 | 4/15/2024 | 4/19/2024 1:58:50 PM EST |
| 28.00 | 5.10 | 5.20 | 4.51 | 0.00 | 0.00% | 0 | 296 | 1.41 | -0.99 | 0.01 | 0.00 | 4/18/2024 | 4/19/2024 1:58:50 PM EST |
| 28.50 | 5.55 | 6.10 | % | 0 | 0 | 0.97 | -1.00 | 0.01 | 0.00 | 4/19/2024 1:58:50 PM EST | |||
| 29.00 | 6.10 | 6.20 | 5.00 | 0.00 | 0.00% | 0 | 67 | 1.23 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 1:58:50 PM EST |
| 29.50 | 5.85 | 7.25 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:50 PM EST | |||
| 30.00 | 6.95 | 7.40 | 5.87 | 0.00 | 0.00% | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 1:58:50 PM EST |
| 30.50 | 6.95 | 7.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:50 PM EST | |||
| 31.00 | 8.10 | 8.20 | 4.29 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/19/2024 1:58:50 PM EST |
| 31.50 | 8.55 | 8.70 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:50 PM EST | |||
| 32.00 | 8.45 | 9.20 | 5.88 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/19/2024 1:58:50 PM EST |
| 33.00 | 10.10 | 10.20 | 7.48 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 1:58:50 PM EST |
| 34.00 | 10.60 | 11.20 | 10.14 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 1:58:50 PM EST |
| 35.00 | 11.40 | 12.20 | 11.40 | 0.00 | 0.00% | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 1:58:50 PM EST |
| 36.00 | 12.65 | 13.20 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:50 PM EST | |||
| 37.00 | 14.05 | 14.20 | 11.25 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/19/2024 1:58:50 PM EST |
| 40.00 | 16.75 | 17.25 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:50 PM EST |