Options Chain for UNITY SOFTWARE INC COM (U) - $24.16 as of 5/3/2024 3:14:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.35 | 12.80 | 11.30 | 0.00 | 0.00% | 0 | 2 | 3.54 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 14.00 | 9.35 | 11.90 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 15.00 | 8.00 | 9.85 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 16.00 | 7.90 | 9.35 | 8.30 | -2.08 | -20.04% | 1 | 1 | 3.74 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 16.50 | 6.75 | 8.35 | % | 0 | 0 | 2.43 | 0.99 | 0.01 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 17.00 | 6.20 | 7.85 | 7.20 | 0.00 | 0.00% | 0 | 18 | 3.05 | 0.99 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 17.50 | 6.25 | 7.35 | 6.60 | 0.00 | 0.00% | 0 | 2 | 1.97 | 0.98 | 0.01 | -0.02 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 18.00 | 6.65 | 7.85 | 6.30 | 0.00 | 0.00% | 0 | 4 | 1.51 | 0.97 | 0.02 | -0.02 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 18.50 | 4.60 | 6.40 | 5.85 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.96 | 0.02 | -0.03 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 19.00 | 5.65 | 5.90 | 5.79 | -0.06 | -1.03% | 1 | 4 | 1.41 | 0.94 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 19.50 | 5.25 | 5.45 | 5.23 | % | 1 | 0 | 1.00 | 0.93 | 0.03 | -0.05 | 5/3/2024 | 5/3/2024 4:00:04 PM EST | |
| 20.00 | 4.80 | 5.00 | 4.69 | -0.61 | -11.51% | 3 | 18 | 1.12 | 0.90 | 0.04 | -0.06 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 20.50 | 4.45 | 4.55 | % | 0 | 0 | 1.31 | 0.88 | 0.05 | -0.07 | 5/3/2024 4:00:04 PM EST | |||
| 21.00 | 4.00 | 4.15 | 4.30 | -0.05 | -1.15% | 1 | 30 | 1.19 | 0.85 | 0.05 | -0.08 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 21.50 | 3.65 | 3.75 | 2.56 | 0.00 | 0.00% | 0 | 10 | 1.22 | 0.82 | 0.06 | -0.09 | 4/25/2024 | 5/3/2024 4:00:04 PM EST |
| 22.00 | 3.25 | 3.40 | 3.10 | +0.05 | +1.64% | 2 | 190 | 1.19 | 0.78 | 0.07 | -0.10 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 22.50 | 2.83 | 3.05 | 2.95 | +0.13 | +4.61% | 13 | 82 | 1.17 | 0.74 | 0.08 | -0.10 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 23.00 | 2.62 | 2.75 | 2.59 | +0.16 | +6.59% | 609 | 162 | 1.27 | 0.70 | 0.08 | -0.11 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 23.50 | 2.34 | 2.58 | 2.26 | +0.10 | +4.63% | 16 | 284 | 1.24 | 0.65 | 0.09 | -0.12 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 24.00 | 2.08 | 2.11 | 1.98 | +0.04 | +2.07% | 79 | 186 | 1.25 | 0.61 | 0.09 | -0.12 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 24.50 | 1.82 | 1.86 | 1.85 | +0.16 | +9.47% | 146 | 443 | 1.25 | 0.56 | 0.09 | -0.12 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 25.00 | 1.60 | 1.63 | 1.61 | +0.12 | +8.06% | 527 | 677 | 1.26 | 0.51 | 0.09 | -0.12 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 25.50 | 1.39 | 1.42 | 1.38 | +0.08 | +6.16% | 144 | 197 | 1.26 | 0.47 | 0.09 | -0.12 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 26.00 | 1.18 | 1.20 | 1.19 | +0.07 | +6.25% | 128 | 419 | 1.25 | 0.42 | 0.09 | -0.12 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 26.50 | 1.00 | 1.16 | 1.00 | +0.03 | +3.10% | 160 | 128 | 1.23 | 0.38 | 0.09 | -0.12 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 27.00 | 0.84 | 0.87 | 0.84 | 0.00 | 0.00% | 144 | 608 | 1.23 | 0.34 | 0.09 | -0.11 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 27.50 | 0.70 | 0.79 | 0.69 | -0.01 | -1.43% | 35 | 147 | 1.21 | 0.30 | 0.08 | -0.11 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 28.00 | 0.57 | 0.61 | 0.57 | -0.04 | -6.56% | 411 | 772 | 1.20 | 0.26 | 0.08 | -0.10 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 28.50 | 0.47 | 0.51 | 0.44 | -0.07 | -13.73% | 95 | 145 | 1.20 | 0.23 | 0.07 | -0.09 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 29.00 | 0.38 | 0.41 | 0.39 | -0.08 | -17.03% | 134 | 322 | 1.19 | 0.20 | 0.07 | -0.08 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 29.50 | 0.31 | 0.34 | 0.32 | % | 275 | 0 | 1.17 | 0.17 | 0.06 | -0.08 | 5/3/2024 | 5/3/2024 4:00:04 PM EST | |
| 30.00 | 0.24 | 0.27 | 0.24 | -0.07 | -22.59% | 397 | 978 | 1.17 | 0.15 | 0.05 | -0.07 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 30.50 | 0.19 | 0.22 | 0.20 | -0.06 | -23.08% | 139 | 8 | 1.16 | 0.12 | 0.05 | -0.06 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 31.00 | 0.15 | 0.18 | 0.18 | -0.04 | -18.19% | 108 | 262 | 1.16 | 0.10 | 0.04 | -0.05 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 31.50 | 0.12 | 0.15 | 0.11 | % | 104 | 0 | 1.16 | 0.09 | 0.04 | -0.05 | 5/3/2024 | 5/3/2024 4:00:04 PM EST | |
| 32.00 | 0.09 | 0.12 | 0.11 | -0.08 | -42.11% | 346 | 252 | 1.16 | 0.07 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 32.50 | 0.07 | 0.10 | 0.09 | % | 51 | 0 | 1.16 | 0.06 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 4:00:04 PM EST | |
| 33.00 | 0.05 | 0.08 | 0.09 | -0.03 | -25.00% | 33 | 110 | 1.15 | 0.05 | 0.02 | -0.03 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 34.00 | 0.02 | 0.06 | 0.11 | +0.01 | +10.00% | 12 | 37 | 1.12 | 0.03 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 35.00 | 0.02 | 0.04 | 0.06 | -0.01 | -14.29% | 15 | 65 | 1.18 | 0.02 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 36.00 | 0.01 | 0.03 | 0.31 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.02 | 0.01 | -0.01 | 4/9/2024 | 5/3/2024 4:00:04 PM EST |
| 37.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 195 | 555 | 1.22 | 0.01 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 541 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:04 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 | 0.02 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.81 | 0.36 | 0.00 | 0.00% | 0 | 29 | 4.03 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |
| 15.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 106 | 1.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:04 PM EST |
| 16.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 14 | 1.44 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 16.50 | 0.00 | 0.02 | % | 0 | 0 | 1.35 | -0.01 | 0.01 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 42 | 1.26 | -0.01 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 17.50 | 0.01 | 0.03 | 0.02 | -0.08 | -80.00% | 257 | 2 | 1.16 | -0.02 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 18.00 | 0.01 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 33 | 1.22 | -0.03 | 0.02 | -0.02 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 18.50 | 0.02 | 0.06 | 0.05 | -0.06 | -54.55% | 1 | 13 | 1.13 | -0.04 | 0.02 | -0.03 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 19.00 | 0.06 | 0.09 | 0.08 | -0.10 | -55.56% | 453 | 39 | 1.16 | -0.06 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 19.50 | 0.11 | 0.14 | 0.13 | -0.12 | -48.00% | 33 | 31 | 1.21 | -0.07 | 0.03 | -0.05 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 20.00 | 0.16 | 0.19 | 0.14 | -0.18 | -56.25% | 117 | 508 | 1.20 | -0.10 | 0.04 | -0.06 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 20.50 | 0.23 | 0.26 | 0.25 | -0.20 | -44.45% | 65 | 497 | 1.20 | -0.12 | 0.05 | -0.07 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 21.00 | 0.31 | 0.34 | 0.36 | -0.20 | -35.72% | 52 | 311 | 1.21 | -0.15 | 0.05 | -0.08 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 21.50 | 0.41 | 0.51 | 0.43 | -0.22 | -33.85% | 74 | 74 | 1.21 | -0.18 | 0.06 | -0.09 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 22.00 | 0.55 | 0.59 | 0.56 | -0.27 | -32.53% | 182 | 247 | 1.23 | -0.22 | 0.07 | -0.10 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 22.50 | 0.60 | 0.74 | 0.74 | -0.30 | -28.85% | 78 | 1,572 | 1.24 | -0.26 | 0.08 | -0.10 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 23.00 | 0.88 | 0.92 | 0.90 | -0.33 | -26.83% | 171 | 279 | 1.24 | -0.30 | 0.08 | -0.11 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 23.50 | 1.09 | 1.12 | 1.19 | -0.27 | -18.50% | 63 | 66 | 1.25 | -0.35 | 0.09 | -0.12 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 24.00 | 1.32 | 1.35 | 1.37 | -0.38 | -21.72% | 106 | 273 | 1.26 | -0.39 | 0.09 | -0.12 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 24.50 | 1.56 | 1.60 | 1.63 | -0.40 | -19.71% | 301 | 276 | 1.26 | -0.44 | 0.09 | -0.12 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 25.00 | 1.83 | 1.86 | 1.85 | -0.46 | -19.92% | 293 | 646 | 1.26 | -0.49 | 0.09 | -0.12 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 25.50 | 2.11 | 2.16 | 2.22 | +0.09 | +4.23% | 147 | 198 | 1.26 | -0.53 | 0.09 | -0.12 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 26.00 | 2.41 | 2.46 | 2.60 | -0.37 | -12.46% | 89 | 113 | 1.25 | -0.58 | 0.09 | -0.12 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 26.50 | 2.38 | 2.80 | 4.18 | 0.00 | 0.00% | 0 | 4 | 1.10 | -0.62 | 0.09 | -0.12 | 4/22/2024 | 5/3/2024 4:00:04 PM EST |
| 27.00 | 2.89 | 3.15 | 3.20 | -0.30 | -8.58% | 1 | 78 | 1.16 | -0.66 | 0.09 | -0.11 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 27.50 | 3.40 | 3.50 | 3.45 | -0.45 | -11.54% | 1 | 0 | 1.22 | -0.70 | 0.08 | -0.11 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 28.00 | 3.75 | 3.90 | 4.25 | 0.00 | 0.00% | 0 | 54 | 1.23 | -0.74 | 0.08 | -0.10 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |
| 28.50 | 4.15 | 4.30 | % | 0 | 0 | 1.22 | -0.77 | 0.07 | -0.09 | 5/3/2024 4:00:04 PM EST | |||
| 29.00 | 4.60 | 4.70 | 4.85 | -0.29 | -5.65% | 1 | 6 | 1.21 | -0.80 | 0.07 | -0.08 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 29.50 | 5.00 | 5.15 | 5.60 | % | 1 | 0 | 1.20 | -0.83 | 0.06 | -0.08 | 5/3/2024 | 5/3/2024 4:00:04 PM EST | |
| 30.00 | 5.45 | 6.55 | 5.59 | -1.16 | -17.19% | 1 | 19 | 1.81 | -0.85 | 0.05 | -0.07 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 30.50 | 5.85 | 7.15 | % | 0 | 0 | 1.88 | -0.88 | 0.05 | -0.06 | 5/3/2024 4:00:04 PM EST | |||
| 31.00 | 6.30 | 6.50 | 8.39 | 0.00 | 0.00% | 0 | 9 | 1.28 | -0.90 | 0.04 | -0.05 | 4/23/2024 | 5/3/2024 4:00:04 PM EST |
| 31.50 | 6.80 | 7.40 | % | 0 | 0 | 0.87 | -0.91 | 0.04 | -0.05 | 5/3/2024 4:00:04 PM EST | |||
| 32.00 | 6.50 | 7.45 | 7.50 | % | 30 | 0 | 0.69 | -0.93 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 4:00:04 PM EST | |
| 32.50 | 7.75 | 7.90 | 8.04 | % | 30 | 0 | 1.80 | -0.94 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 4:00:04 PM EST | |
| 33.00 | 8.20 | 8.40 | 9.00 | 0.00 | 0.00% | 0 | 3 | 1.52 | -0.95 | 0.02 | -0.03 | 4/16/2024 | 5/3/2024 4:00:04 PM EST |
| 34.00 | 9.15 | 9.40 | 9.35 | -1.88 | -16.75% | 10 | 1 | 1.43 | -0.97 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 35.00 | 10.10 | 10.35 | 10.47 | +0.51 | +5.12% | 30 | 1 | 2.29 | -0.98 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 36.00 | 10.75 | 11.35 | % | 0 | 0 | 2.09 | -0.98 | 0.01 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 37.00 | 11.45 | 13.35 | 12.70 | 0.00 | 0.00% | 0 | 2 | 1.56 | -0.99 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 40.00 | 14.10 | 15.35 | 15.60 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |