Options Chain for UNITY SOFTWARE INC COM (U) - $23.32 as of 4/25/2024 9:27:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.55 | 9.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 15.00 | 8.00 | 9.10 | % | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 16.00 | 6.45 | 8.60 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 16.50 | 5.80 | 7.55 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 17.00 | 5.50 | 7.30 | 10.86 | 0.00 | 0.00% | 0 | 10 | 4.78 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/25/2024 3:59:49 PM EST |
| 17.50 | 4.95 | 5.95 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 18.00 | 4.65 | 5.75 | 8.00 | 0.00 | 0.00% | 0 | 1 | 5.32 | 1.00 | 0.00 | 0.00 | 3/12/2024 | 4/25/2024 3:59:49 PM EST |
| 18.50 | 3.85 | 5.40 | 5.25 | 0.00 | 0.00% | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:49 PM EST |
| 19.00 | 2.80 | 4.75 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 19.50 | 2.99 | 4.40 | 3.19 | 0.00 | 0.00% | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:49 PM EST |
| 20.00 | 2.51 | 3.95 | 2.50 | -0.55 | -18.04% | 10 | 11 | 3.79 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 20.50 | 1.60 | 4.00 | 2.28 | -0.43 | -15.87% | 21 | 3 | 2.49 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 21.00 | 1.63 | 2.40 | 2.26 | -0.14 | -5.84% | 6 | 19 | 1.77 | 1.00 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 21.50 | 1.11 | 3.60 | 1.33 | -0.62 | -31.80% | 1 | 3 | 3.81 | 0.98 | 0.05 | -0.03 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 22.00 | 1.23 | 1.43 | 1.37 | -0.04 | -2.84% | 21 | 265 | 0.84 | 0.94 | 0.14 | -0.06 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 22.50 | 0.74 | 0.90 | 0.85 | -0.25 | -22.73% | 55 | 290 | 0.41 | 0.85 | 0.29 | -0.10 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 23.00 | 0.46 | 0.50 | 0.47 | -0.27 | -36.49% | 329 | 627 | 0.60 | 0.67 | 0.48 | -0.14 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 23.50 | 0.20 | 0.22 | 0.18 | -0.25 | -58.14% | 825 | 1,183 | 0.59 | 0.41 | 0.52 | -0.15 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 24.00 | 0.07 | 0.08 | 0.07 | -0.14 | -66.67% | 1,198 | 2,369 | 0.61 | 0.20 | 0.35 | -0.11 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 24.50 | 0.02 | 0.03 | 0.02 | -0.07 | -77.78% | 122 | 1,480 | 0.64 | 0.09 | 0.19 | -0.07 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 25.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 419 | 1,466 | 0.87 | 0.02 | 0.06 | -0.02 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 25.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 72 | 809 | 1.06 | 0.01 | 0.02 | -0.01 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 41 | 1,776 | 1.02 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 103 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:49 PM EST |
| 27.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 349 | 2.25 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:49 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 118 | 1.45 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:49 PM EST |
| 28.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 1 | 524 | 2.06 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 28.50 | 0.00 | 0.75 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 225 | 2.16 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:49 PM EST |
| 29.50 | 0.00 | 0.75 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 494 | 2.08 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:49 PM EST |
| 30.50 | 0.00 | 0.61 | 0.01 | 0.00 | 0.00% | 0 | 10 | 5.18 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:49 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 12 | 506 | 2.31 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 31.50 | 0.00 | 0.55 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.54 | 0.01 | 0.00 | 0.00% | 0 | 107 | 5.54 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 3:59:49 PM EST |
| 33.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 41 | 3.18 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:49 PM EST |
| 34.00 | 0.00 | 0.52 | 0.06 | 0.00 | 0.00% | 0 | 5 | 6.13 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/25/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 78 | 3.14 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:49 PM EST |
| 36.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 1,637 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:49 PM EST |
| 37.00 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 3:59:49 PM EST |
| 40.00 | 0.00 | 0.02 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/25/2024 3:59:49 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.53 | % | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 16.50 | 0.00 | 0.53 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.57 | % | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.62 | 0.08 | 0.00 | 0.00% | 0 | 1 | 5.66 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/25/2024 3:59:49 PM EST |
| 18.50 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 27 | 7.13 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:49 PM EST |
| 19.00 | 0.00 | 0.02 | 0.17 | +0.16 | +1,600.00% | 1 | 151 | 1.98 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 19.50 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 10 | 6.19 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:49 PM EST |
| 20.00 | 0.00 | 0.76 | 0.01 | 0.00 | 0.00% | 0 | 141 | 4.41 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:49 PM EST |
| 20.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 60 | 2.36 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 3:59:49 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 3 | 640 | 1.12 | 0.00 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 21.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 31 | 1,562 | 0.86 | -0.02 | 0.05 | -0.03 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 22.00 | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 188 | 775 | 0.73 | -0.06 | 0.14 | -0.06 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 22.50 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 237 | 4,962 | 0.63 | -0.15 | 0.29 | -0.10 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 23.00 | 0.15 | 0.17 | 0.16 | -0.03 | -15.79% | 452 | 916 | 0.60 | -0.33 | 0.48 | -0.14 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 23.50 | 0.37 | 0.40 | 0.44 | +0.08 | +22.23% | 38 | 721 | 0.59 | -0.59 | 0.52 | -0.15 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 24.00 | 0.72 | 0.86 | 0.78 | -0.02 | -2.50% | 67 | 659 | 0.70 | -0.80 | 0.35 | -0.11 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 24.50 | 0.69 | 1.45 | 1.52 | +0.28 | +22.59% | 1 | 469 | 0.79 | -0.91 | 0.19 | -0.07 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 25.00 | 0.22 | 3.20 | 1.72 | +0.25 | +17.01% | 25 | 638 | 3.75 | -0.98 | 0.06 | -0.02 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 25.50 | 1.10 | 2.43 | 2.25 | 0.00 | 0.00% | 0 | 49 | 3.29 | -0.99 | 0.02 | -0.01 | 4/23/2024 | 4/25/2024 3:59:49 PM EST |
| 26.00 | 1.76 | 2.89 | 2.94 | +0.50 | +20.50% | 11 | 68 | 2.24 | -1.00 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 26.50 | 2.26 | 3.65 | 2.88 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:49 PM EST |
| 27.00 | 2.58 | 4.40 | 3.65 | 0.00 | 0.00% | 0 | 23 | 3.64 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:49 PM EST |
| 27.50 | 2.99 | 4.70 | 4.33 | 0.00 | 0.00% | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:49 PM EST |
| 28.00 | 4.10 | 5.25 | 4.65 | 0.00 | 0.00% | 0 | 171 | 4.12 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:49 PM EST |
| 28.50 | 4.15 | 5.80 | 5.15 | 0.00 | 0.00% | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:49 PM EST |
| 29.00 | 4.80 | 6.20 | 5.65 | 0.00 | 0.00% | 0 | 67 | 3.80 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:49 PM EST |
| 29.50 | 5.25 | 6.80 | % | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 30.00 | 5.95 | 7.40 | 5.95 | 0.00 | 0.00% | 0 | 1 | 4.17 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:49 PM EST |
| 30.50 | 6.30 | 7.65 | 7.65 | % | 1 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:49 PM EST | |
| 31.00 | 6.85 | 8.15 | 7.80 | 0.00 | 0.00% | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:49 PM EST |
| 31.50 | 6.15 | 8.70 | % | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 32.00 | 7.40 | 9.35 | 5.88 | 0.00 | 0.00% | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/25/2024 3:59:49 PM EST |
| 33.00 | 8.70 | 10.35 | 7.48 | 0.00 | 0.00% | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/25/2024 3:59:49 PM EST |
| 34.00 | 9.95 | 12.40 | 10.14 | 0.00 | 0.00% | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:49 PM EST |
| 35.00 | 11.10 | 12.75 | 11.40 | 0.00 | 0.00% | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:49 PM EST |
| 36.00 | 12.15 | 12.80 | % | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 37.00 | 13.55 | 14.15 | 14.41 | 0.00 | 0.00% | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:49 PM EST |
| 40.00 | 16.60 | 17.40 | % | 0 | 0 | 8.24 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST |