Options Chain for UNITY SOFTWARE INC COM (U) - $24.55 as of 5/1/2024 9:01:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.50 | 12.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 14.00 | 10.25 | 11.95 | % | 0 | 0 | 8.75 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 15.00 | 9.45 | 10.90 | % | 0 | 0 | 8.71 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 16.00 | 7.95 | 9.35 | 7.95 | 0.00 | 0.00% | 0 | 4 | 7.92 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 16.50 | 7.00 | 9.45 | % | 0 | 0 | 6.85 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 17.00 | 6.55 | 8.60 | 6.90 | 0.00 | 0.00% | 0 | 14 | 7.06 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 17.50 | 6.00 | 8.00 | % | 0 | 0 | 7.12 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 18.00 | 5.55 | 8.55 | 6.70 | % | 3 | 0 | 5.82 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:57 PM EST | |
| 18.50 | 4.95 | 6.45 | % | 0 | 0 | 6.21 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 19.00 | 4.75 | 5.95 | 5.45 | 0.00 | 0.00% | 0 | 19 | 5.38 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 19.50 | 3.75 | 6.60 | 5.60 | % | 3 | 0 | 5.25 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:57 PM EST | |
| 20.00 | 4.10 | 5.65 | 5.10 | +0.15 | +3.03% | 6 | 21 | 4.74 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 20.50 | 2.60 | 5.25 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 21.00 | 2.23 | 4.05 | 4.25 | +0.90 | +26.87% | 5 | 29 | 4.12 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 21.50 | 2.02 | 3.40 | 3.25 | 0.00 | 0.00% | 0 | 67 | 4.39 | 1.00 | 0.01 | -0.02 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 22.00 | 2.35 | 3.75 | 2.90 | 0.00 | 0.00% | 0 | 23 | 3.75 | 0.99 | 0.02 | -0.03 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 22.50 | 1.26 | 2.32 | 1.80 | -0.08 | -4.26% | 19 | 115 | 3.35 | 0.97 | 0.05 | -0.04 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 23.00 | 1.53 | 1.73 | 1.96 | +0.45 | +29.81% | 15 | 378 | 2.42 | 0.92 | 0.12 | -0.06 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 23.50 | 1.08 | 1.77 | 1.42 | +0.37 | +35.24% | 29 | 1,343 | 1.07 | 0.84 | 0.20 | -0.09 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 24.00 | 0.72 | 0.78 | 0.75 | +0.02 | +2.74% | 82 | 676 | 0.52 | 0.71 | 0.30 | -0.11 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 24.50 | 0.42 | 0.46 | 0.44 | +0.02 | +4.77% | 295 | 733 | 0.54 | 0.55 | 0.35 | -0.12 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 25.00 | 0.22 | 0.24 | 0.25 | -0.01 | -3.85% | 767 | 1,208 | 0.54 | 0.37 | 0.34 | -0.12 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 25.50 | 0.12 | 0.13 | 0.12 | -0.05 | -29.42% | 4,181 | 5,288 | 0.59 | 0.23 | 0.27 | -0.10 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 26.00 | 0.05 | 0.07 | 0.06 | -0.04 | -40.00% | 344 | 734 | 0.61 | 0.14 | 0.19 | -0.07 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 26.50 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 83 | 367 | 0.65 | 0.08 | 0.12 | -0.05 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 27.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 42 | 1,003 | 0.72 | 0.05 | 0.08 | -0.03 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 35 | 318 | 0.87 | 0.01 | 0.03 | -0.01 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 28.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 927 | 0.91 | 0.01 | 0.01 | -0.01 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 330 | 0.91 | 0.00 | 0.01 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,910 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 29.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 407 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,793 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 30.50 | 0.00 | 0.62 | 0.03 | 0.00 | 0.00% | 0 | 200 | 3.20 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 3:59:57 PM EST |
| 31.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,124 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 31.50 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 29 | 3.32 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:57 PM EST |
| 32.00 | 0.00 | 0.54 | 0.01 | 0.00 | 0.00% | 0 | 110 | 3.41 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:57 PM EST |
| 33.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 1,822 | 3.55 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:57 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 72 | 1.81 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 16 | 1.95 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 3:59:57 PM EST |
| 36.00 | 0.00 | 0.53 | 0.07 | 0.00 | 0.00% | 0 | 5 | 4.28 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/1/2024 3:59:57 PM EST |
| 37.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 59 | 2.21 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 16 | 2.57 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.01 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.53 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 16.50 | 0.00 | 0.53 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.13 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 17.50 | 0.00 | 0.53 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 26 | 1.84 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 3:59:57 PM EST |
| 18.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 40 | 1.69 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 19.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 157 | 1.55 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 3:59:57 PM EST |
| 19.50 | 0.00 | 0.61 | 0.03 | 0.00 | 0.00% | 0 | 29 | 3.60 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 5/1/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 273 | 1.28 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 20.50 | 0.00 | 0.28 | 0.02 | 0.00 | 0.00% | 0 | 21 | 3.09 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 21.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 324 | 1.49 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 21.50 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 19 | 326 | 0.97 | 0.00 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 22.00 | 0.00 | 0.03 | 0.20 | +0.18 | +900.00% | 13 | 552 | 0.91 | -0.01 | 0.02 | -0.03 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | -0.04 | -66.67% | 11 | 331 | 0.81 | -0.03 | 0.05 | -0.04 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 23.00 | 0.03 | 0.04 | 0.04 | -0.08 | -66.67% | 21 | 538 | 0.62 | -0.08 | 0.12 | -0.06 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 23.50 | 0.07 | 0.09 | 0.04 | -0.17 | -80.96% | 512 | 1,272 | 0.59 | -0.16 | 0.20 | -0.09 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 24.00 | 0.17 | 0.21 | 0.18 | -0.20 | -52.64% | 190 | 600 | 0.58 | -0.29 | 0.30 | -0.11 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 24.50 | 0.37 | 0.39 | 0.36 | -0.27 | -42.86% | 178 | 286 | 0.58 | -0.45 | 0.35 | -0.12 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 25.00 | 0.66 | 0.69 | 0.69 | -0.22 | -24.18% | 214 | 581 | 0.59 | -0.63 | 0.34 | -0.12 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 25.50 | 0.93 | 1.25 | 0.77 | -0.41 | -34.75% | 181 | 218 | 0.64 | -0.77 | 0.27 | -0.10 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 26.00 | 1.31 | 1.71 | 1.41 | 0.00 | 0.00% | 0 | 555 | 0.69 | -0.86 | 0.19 | -0.07 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 26.50 | 1.90 | 2.13 | 1.80 | -1.75 | -49.30% | 10 | 13 | 2.63 | -0.92 | 0.12 | -0.05 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 27.00 | 2.38 | 2.52 | 2.00 | -0.03 | -1.48% | 35 | 103 | 2.77 | -0.95 | 0.08 | -0.03 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 27.50 | 1.39 | 3.40 | 2.75 | 0.00 | 0.00% | 0 | 3 | 2.98 | -0.99 | 0.03 | -0.01 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 28.00 | 2.15 | 3.95 | 3.75 | 0.00 | 0.00% | 0 | 105 | 3.40 | -0.99 | 0.01 | -0.01 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 28.50 | 2.33 | 4.45 | 5.00 | 0.00 | 0.00% | 0 | 0 | 3.82 | -1.00 | 0.01 | 0.00 | 4/16/2024 | 5/1/2024 3:59:57 PM EST |
| 29.00 | 2.94 | 5.20 | 4.85 | 0.00 | 0.00% | 6 | 3 | 4.30 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 29.50 | 4.00 | 5.85 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 30.00 | 4.20 | 6.00 | 6.20 | -0.73 | -10.54% | 10 | 5 | 3.96 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 30.50 | 5.45 | 6.50 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 31.00 | 5.40 | 7.10 | 6.80 | 0.00 | 0.00% | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 31.50 | 6.70 | 7.50 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 32.00 | 6.65 | 8.55 | 5.42 | 0.00 | 0.00% | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 5/1/2024 3:59:57 PM EST |
| 33.00 | 7.00 | 9.50 | 9.33 | 0.00 | 0.00% | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 3:59:57 PM EST |
| 34.00 | 8.35 | 10.55 | 9.73 | 0.00 | 0.00% | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 35.00 | 9.35 | 10.85 | 11.07 | -0.06 | -0.54% | 20 | 30 | 5.54 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 36.00 | 11.15 | 12.70 | % | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 37.00 | 12.00 | 13.10 | 12.78 | 0.00 | 0.00% | 0 | 1 | 6.36 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 40.00 | 14.75 | 16.95 | % | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST |