Options Chain for UNITY SOFTWARE INC COM (U) - $22.89 as of 4/19/2024 9:00:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.90 | 9.25 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 15.00 | 6.85 | 8.30 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 16.00 | 6.85 | 7.25 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 16.50 | 5.60 | 6.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 17.00 | 5.20 | 6.30 | 10.86 | 0.00 | 0.00% | 0 | 10 | 1.43 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/19/2024 3:59:55 PM EST |
| 17.50 | 4.20 | 6.80 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 18.00 | 4.15 | 5.05 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 3/12/2024 | 4/19/2024 3:59:55 PM EST |
| 18.50 | 3.20 | 4.55 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.99 | 0.01 | -0.01 | 4/18/2024 | 4/19/2024 3:59:55 PM EST |
| 19.00 | 2.97 | 4.45 | % | 0 | 0 | 0.85 | 0.98 | 0.02 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 19.50 | 3.10 | 4.45 | 3.35 | % | 2 | 0 | 1.77 | 0.97 | 0.04 | -0.01 | 4/19/2024 | 4/19/2024 3:59:55 PM EST | |
| 20.00 | 2.88 | 3.10 | 3.48 | -2.12 | -37.86% | 1 | 0 | 0.72 | 0.95 | 0.06 | -0.02 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 20.50 | 2.43 | 2.53 | 2.45 | % | 2 | 0 | 0.65 | 0.92 | 0.08 | -0.02 | 4/19/2024 | 4/19/2024 3:59:55 PM EST | |
| 21.00 | 1.82 | 2.38 | 2.00 | -0.84 | -29.58% | 20 | 10 | 0.84 | 0.87 | 0.12 | -0.03 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 21.50 | 1.58 | 1.63 | 2.07 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.81 | 0.16 | -0.04 | 4/18/2024 | 4/19/2024 3:59:55 PM EST |
| 22.00 | 1.20 | 1.24 | 1.30 | -0.41 | -23.98% | 35 | 29 | 0.55 | 0.72 | 0.20 | -0.04 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 22.50 | 0.88 | 0.91 | 0.84 | -1.03 | -55.08% | 239 | 1 | 0.54 | 0.61 | 0.23 | -0.05 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 23.00 | 0.60 | 0.63 | 0.55 | -0.52 | -48.60% | 240 | 196 | 0.52 | 0.49 | 0.24 | -0.05 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 23.50 | 0.38 | 0.40 | 0.39 | -0.35 | -47.30% | 867 | 361 | 0.50 | 0.37 | 0.23 | -0.04 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 24.00 | 0.22 | 0.24 | 0.24 | -0.29 | -54.72% | 2,206 | 319 | 0.49 | 0.26 | 0.20 | -0.04 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 24.50 | 0.13 | 0.15 | 0.13 | -0.24 | -64.87% | 118 | 623 | 0.50 | 0.17 | 0.16 | -0.03 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 25.00 | 0.08 | 0.09 | 0.08 | -0.14 | -63.64% | 249 | 705 | 0.51 | 0.12 | 0.11 | -0.02 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 25.50 | 0.05 | 0.06 | 0.06 | -0.11 | -64.71% | 246 | 630 | 0.53 | 0.08 | 0.08 | -0.02 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 26.00 | 0.03 | 0.04 | 0.04 | -0.07 | -63.64% | 318 | 1,242 | 0.54 | 0.05 | 0.06 | -0.01 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 26.50 | 0.02 | 0.03 | 0.05 | -0.05 | -50.00% | 3 | 20 | 0.57 | 0.04 | 0.04 | -0.01 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 27.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 26 | 289 | 0.58 | 0.03 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 27.50 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 4 | 60 | 0.63 | 0.01 | 0.02 | 0.00 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 28.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 6 | 526 | 0.69 | 0.01 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 28.50 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 1 | 236 | 0.75 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 29.50 | 0.00 | 0.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.04 | +0.03 | +300.00% | 4 | 497 | 0.84 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 30.50 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.62 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:55 PM EST |
| 31.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 509 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:55 PM EST |
| 31.50 | 0.00 | 0.10 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 107 | 1.44 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:55 PM EST |
| 33.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 41 | 1.44 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:55 PM EST |
| 34.00 | 0.00 | 0.74 | 0.06 | 0.00 | 0.00% | 0 | 5 | 2.68 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/19/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 78 | 1.66 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:55 PM EST |
| 36.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 1,637 | 1.75 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:55 PM EST |
| 37.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.83 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.03 | 0.11 | 0.00 | 0.00% | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/19/2024 3:59:55 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 | 2.02 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.08 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.09 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 16.50 | 0.00 | 0.09 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.04 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.11 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/19/2024 3:59:55 PM EST |
| 18.50 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 25 | 2 | 0.74 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 3 | 148 | 0.66 | -0.02 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 19.50 | 0.02 | 0.03 | 0.02 | % | 9 | 0 | 0.64 | -0.03 | 0.04 | -0.01 | 4/19/2024 | 4/19/2024 3:59:55 PM EST | |
| 20.00 | 0.03 | 0.05 | 0.05 | +0.03 | +150.00% | 20 | 121 | 0.61 | -0.05 | 0.06 | -0.02 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 20.50 | 0.06 | 0.07 | 0.05 | +0.01 | +25.00% | 36 | 0 | 0.58 | -0.08 | 0.08 | -0.02 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 21.00 | 0.10 | 0.12 | 0.12 | +0.06 | +100.00% | 43 | 166 | 0.56 | -0.13 | 0.12 | -0.03 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 21.50 | 0.18 | 0.20 | 0.20 | +0.07 | +53.85% | 90 | 1,453 | 0.55 | -0.19 | 0.16 | -0.04 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 22.00 | 0.30 | 0.32 | 0.33 | +0.09 | +37.50% | 221 | 446 | 0.54 | -0.28 | 0.20 | -0.04 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 22.50 | 0.47 | 0.49 | 0.49 | +0.12 | +32.44% | 464 | 4,330 | 0.53 | -0.39 | 0.23 | -0.05 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 23.00 | 0.68 | 0.71 | 0.73 | +0.20 | +37.74% | 534 | 681 | 0.51 | -0.51 | 0.24 | -0.05 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 23.50 | 0.96 | 0.99 | 0.99 | +0.24 | +32.00% | 357 | 686 | 0.49 | -0.63 | 0.23 | -0.04 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 24.00 | 1.30 | 1.37 | 1.43 | +0.42 | +41.59% | 208 | 550 | 0.50 | -0.74 | 0.20 | -0.04 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 24.50 | 1.57 | 1.87 | 1.67 | +0.35 | +26.52% | 45 | 453 | 0.43 | -0.83 | 0.16 | -0.03 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 25.00 | 2.15 | 2.38 | 2.21 | +0.48 | +27.75% | 91 | 780 | 0.57 | -0.88 | 0.11 | -0.02 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 25.50 | 2.58 | 3.85 | 2.69 | +0.59 | +28.10% | 19 | 159 | 1.78 | -0.92 | 0.08 | -0.02 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 26.00 | 3.05 | 3.20 | 3.20 | +1.01 | +46.12% | 33 | 205 | 0.68 | -0.95 | 0.06 | -0.01 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 26.50 | 2.91 | 4.70 | 2.46 | 0.00 | 0.00% | 0 | 21 | 0.75 | -0.96 | 0.04 | -0.01 | 4/16/2024 | 4/19/2024 3:59:55 PM EST |
| 27.00 | 3.00 | 4.60 | 4.20 | +0.91 | +27.66% | 11 | 185 | 0.82 | -0.97 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 27.50 | 3.55 | 4.95 | 3.10 | 0.00 | 0.00% | 0 | 15 | 0.89 | -0.99 | 0.02 | 0.00 | 4/15/2024 | 4/19/2024 3:59:55 PM EST |
| 28.00 | 4.10 | 6.85 | 4.51 | 0.00 | 0.00% | 0 | 296 | 0.95 | -0.99 | 0.01 | 0.00 | 4/18/2024 | 4/19/2024 3:59:55 PM EST |
| 28.50 | 5.35 | 6.65 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 29.00 | 6.00 | 7.15 | 5.00 | 0.00 | 0.00% | 0 | 67 | 1.08 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:55 PM EST |
| 29.50 | 5.55 | 7.65 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 30.00 | 5.25 | 9.10 | 5.87 | 0.00 | 0.00% | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:55 PM EST |
| 30.50 | 7.50 | 8.65 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 31.00 | 7.55 | 8.20 | 4.29 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/19/2024 3:59:55 PM EST |
| 31.50 | 8.50 | 8.75 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 32.00 | 8.05 | 10.10 | 5.88 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/19/2024 3:59:55 PM EST |
| 33.00 | 9.65 | 10.90 | 7.48 | 0.00 | 0.00% | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 3:59:55 PM EST |
| 34.00 | 10.55 | 12.10 | 10.14 | 0.00 | 0.00% | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:55 PM EST |
| 35.00 | 11.20 | 13.15 | 11.40 | 0.00 | 0.00% | 0 | 1 | 3.25 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:55 PM EST |
| 36.00 | 13.00 | 14.35 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 37.00 | 13.30 | 15.15 | 11.25 | 0.00 | 0.00% | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/19/2024 3:59:55 PM EST |
| 40.00 | 17.00 | 18.05 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST |