Options Chain for UNITY SOFTWARE INC COM (U) - $23.32 as of 4/26/2024 3:53:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.70 | 10.60 | 8.05 | 0.00 | 0.00% | 0 | 62 | 1.66 | 0.99 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 16.00 | 7.50 | 8.35 | 7.05 | 0.00 | 0.00% | 0 | 29 | 0.61 | 0.98 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 17.00 | 6.70 | 7.35 | % | 0 | 0 | 0.55 | 0.96 | 0.02 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 17.50 | 6.20 | 7.15 | % | 0 | 0 | 0.76 | 0.95 | 0.02 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 18.00 | 6.15 | 6.50 | 5.15 | 0.00 | 0.00% | 0 | 18 | 0.64 | 0.93 | 0.02 | -0.02 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 18.50 | 5.80 | 6.05 | % | 0 | 0 | 0.63 | 0.92 | 0.03 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 19.00 | 5.15 | 5.70 | 5.50 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.89 | 0.04 | -0.03 | 4/17/2024 | 4/26/2024 3:59:51 PM EST |
| 19.50 | 4.55 | 5.15 | % | 0 | 0 | 0.82 | 0.87 | 0.04 | -0.03 | 4/26/2024 3:59:51 PM EST | |||
| 20.00 | 4.15 | 4.70 | 4.85 | +1.05 | +27.64% | 54 | 188 | 0.87 | 0.84 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 20.50 | 3.90 | 4.35 | 4.35 | +0.65 | +17.57% | 1 | 9 | 0.89 | 0.82 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 21.00 | 3.80 | 3.95 | 3.90 | +0.93 | +31.32% | 17 | 345 | 0.80 | 0.78 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 21.50 | 3.55 | 3.65 | 3.65 | +0.60 | +19.68% | 11 | 267 | 0.87 | 0.75 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 22.00 | 2.98 | 3.30 | 3.25 | +0.50 | +18.19% | 12 | 346 | 0.89 | 0.71 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 22.50 | 2.93 | 2.98 | 2.92 | +0.68 | +30.36% | 1 | 171 | 0.88 | 0.68 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 23.00 | 2.55 | 2.69 | 2.68 | +0.50 | +22.94% | 91 | 389 | 0.88 | 0.64 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 23.50 | 2.39 | 2.42 | 2.55 | +0.60 | +30.77% | 123 | 30 | 0.89 | 0.60 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 24.00 | 2.15 | 2.19 | 2.18 | +0.44 | +25.29% | 369 | 1,163 | 0.90 | 0.56 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 24.50 | 1.88 | 1.96 | 1.96 | +0.50 | +34.25% | 100 | 48 | 0.89 | 0.53 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 25.00 | 1.70 | 1.84 | 1.76 | +0.39 | +28.47% | 500 | 2,203 | 0.91 | 0.49 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 25.50 | 1.51 | 1.57 | 1.54 | +0.46 | +42.60% | 76 | 210 | 0.88 | 0.45 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 26.00 | 1.30 | 1.38 | 1.40 | +0.38 | +37.26% | 134 | 2,786 | 0.89 | 0.42 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 26.50 | 1.11 | 1.25 | 1.20 | +0.33 | +37.94% | 11 | 20 | 0.89 | 0.38 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 27.00 | 0.87 | 1.08 | 1.06 | +0.37 | +53.63% | 175 | 2,599 | 0.88 | 0.35 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 27.50 | 0.87 | 0.95 | 0.93 | +0.23 | +32.86% | 41 | 272 | 0.88 | 0.32 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 28.00 | 0.76 | 0.84 | 0.81 | +0.19 | +30.65% | 34 | 2,116 | 0.89 | 0.29 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 28.50 | 0.52 | 0.74 | 0.73 | +0.18 | +32.73% | 23 | 31 | 0.89 | 0.26 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 29.00 | 0.41 | 0.65 | 0.62 | +0.16 | +34.79% | 76 | 907 | 0.88 | 0.23 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 0.46 | 0.50 | 0.46 | +0.10 | +27.78% | 304 | 3,150 | 0.89 | 0.19 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 31.00 | 0.27 | 0.40 | 0.36 | +0.11 | +44.00% | 41 | 696 | 0.86 | 0.15 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 32.00 | 0.26 | 0.31 | 0.27 | -0.01 | -3.58% | 182 | 2,908 | 0.91 | 0.12 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 33.00 | 0.21 | 0.24 | 0.22 | +0.07 | +46.67% | 63 | 789 | 0.91 | 0.09 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 34.00 | 0.15 | 0.20 | 0.18 | +0.05 | +38.47% | 40 | 2,275 | 0.92 | 0.07 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 0.12 | 0.16 | 0.14 | +0.04 | +40.00% | 65 | 3,927 | 0.94 | 0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 36.00 | 0.10 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 1,475 | 0.95 | 0.04 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 37.00 | 0.07 | 0.19 | 0.21 | +0.09 | +75.00% | 2 | 459 | 1.02 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 38.00 | 0.06 | 0.12 | 0.05 | -0.01 | -16.67% | 1 | 10,216 | 1.00 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 39.00 | 0.03 | 0.32 | 0.06 | 0.00 | 0.00% | 0 | 1,533 | 1.13 | 0.02 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 0.05 | 0.08 | 0.06 | -0.03 | -33.34% | 2 | 2,246 | 1.04 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 41.00 | 0.03 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 1,285 | 1.05 | 0.01 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 42.00 | 0.02 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 341 | 1.21 | 0.01 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 43.00 | 0.01 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 302 | 1.11 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:51 PM EST |
| 44.00 | 0.01 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 637 | 1.23 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.16 | 0.07 | +0.06 | +600.00% | 25 | 1,339 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 46.00 | 0.01 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 1,175 | 1.29 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 47.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 346 | 1.49 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 2,003 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 3,295 | 1.60 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 428 | 1.79 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 186 | 1.57 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 5 | 694 | 0.98 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 16.00 | 0.03 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 51 | 0.95 | -0.02 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 17.00 | 0.05 | 0.13 | 0.11 | -0.05 | -31.25% | 50 | 117 | 0.89 | -0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 17.50 | 0.12 | 0.15 | 0.14 | -0.07 | -33.34% | 2 | 31 | 0.92 | -0.05 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 18.00 | 0.10 | 0.19 | 0.18 | -0.14 | -43.75% | 3 | 140 | 0.86 | -0.07 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 18.50 | 0.21 | 0.24 | 0.22 | -0.11 | -33.34% | 30 | 277 | 0.90 | -0.08 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 19.00 | 0.28 | 0.31 | 0.29 | -0.19 | -39.59% | 73 | 327 | 0.90 | -0.11 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 19.50 | 0.36 | 0.39 | 0.35 | -0.28 | -44.45% | 421 | 1 | 0.89 | -0.13 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 20.00 | 0.45 | 0.48 | 0.48 | -0.18 | -27.28% | 132 | 1,157 | 0.89 | -0.16 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 20.50 | 0.56 | 0.73 | 0.54 | -0.42 | -43.75% | 34 | 41 | 0.89 | -0.18 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 21.00 | 0.70 | 0.74 | 0.70 | -0.26 | -27.09% | 102 | 514 | 0.89 | -0.22 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 21.50 | 0.85 | 0.95 | 0.82 | -0.35 | -29.92% | 3 | 144 | 0.89 | -0.25 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 22.00 | 1.02 | 1.07 | 1.06 | -0.31 | -22.63% | 31 | 3,529 | 0.89 | -0.29 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 22.50 | 1.22 | 1.27 | 1.22 | -0.50 | -29.07% | 49 | 1,178 | 0.89 | -0.32 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 23.00 | 1.43 | 1.63 | 1.49 | -0.41 | -21.58% | 20 | 1,316 | 0.95 | -0.36 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 23.50 | 1.68 | 1.71 | 1.79 | -0.28 | -13.53% | 59 | 47 | 0.89 | -0.40 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 24.00 | 1.93 | 2.12 | 1.93 | -0.49 | -20.25% | 268 | 1,753 | 0.90 | -0.44 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 24.50 | 2.13 | 2.31 | 2.15 | -0.75 | -25.87% | 193 | 124 | 0.90 | -0.47 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 25.00 | 2.50 | 2.66 | 2.44 | -0.66 | -21.29% | 146 | 4,592 | 0.90 | -0.51 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 25.50 | 2.71 | 2.84 | 2.80 | -0.60 | -17.65% | 4 | 274 | 0.88 | -0.55 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 26.00 | 3.05 | 3.50 | 3.15 | -0.82 | -20.66% | 15 | 2,720 | 0.89 | -0.58 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 26.50 | 3.45 | 4.10 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.62 | 0.07 | -0.05 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 27.00 | 3.45 | 4.05 | 3.92 | -0.62 | -13.66% | 42 | 5,149 | 0.89 | -0.65 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 27.50 | 3.85 | 4.80 | % | 0 | 0 | 0.88 | -0.68 | 0.07 | -0.05 | 4/26/2024 3:59:51 PM EST | |||
| 28.00 | 4.55 | 4.80 | 4.70 | -0.61 | -11.49% | 12 | 2,445 | 0.89 | -0.71 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 28.50 | 4.95 | 5.25 | 5.65 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.74 | 0.06 | -0.04 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 29.00 | 5.35 | 5.95 | 5.31 | -0.87 | -14.08% | 4 | 1,889 | 0.88 | -0.77 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 6.15 | 6.75 | 6.28 | -0.78 | -11.05% | 3 | 2,332 | 0.86 | -0.81 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 31.00 | 6.95 | 7.35 | 7.33 | -0.47 | -6.03% | 1 | 939 | 0.95 | -0.85 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 32.00 | 8.00 | 8.40 | 8.16 | -0.31 | -3.66% | 1 | 1,850 | 1.07 | -0.88 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 33.00 | 8.65 | 9.45 | 9.15 | -0.77 | -7.77% | 1 | 1,230 | 1.54 | -0.91 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 34.00 | 8.95 | 10.40 | 9.93 | +0.63 | +6.78% | 11 | 700 | 1.01 | -0.93 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 10.65 | 11.55 | 12.25 | 0.00 | 0.00% | 0 | 1,053 | 1.02 | -0.95 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 36.00 | 11.55 | 12.60 | 12.58 | 0.00 | 0.00% | 0 | 2,636 | 1.77 | -0.96 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 37.00 | 12.35 | 13.60 | 13.63 | 0.00 | 0.00% | 0 | 1,720 | 1.06 | -0.97 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 38.00 | 11.85 | 15.45 | 15.70 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.98 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 39.00 | 14.30 | 15.00 | 14.83 | 0.00 | 0.00% | 0 | 0 | 1.89 | -0.98 | 0.01 | -0.01 | 4/17/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 15.60 | 17.15 | 16.45 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 41.00 | 15.15 | 18.25 | 15.15 | 0.00 | 0.00% | 0 | 0 | 2.43 | -0.99 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:51 PM EST |
| 42.00 | 15.95 | 18.10 | 18.35 | 0.00 | 0.00% | 0 | 1 | 1.70 | -0.99 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 43.00 | 18.40 | 19.35 | 13.90 | 0.00 | 0.00% | 0 | 5 | 1.35 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 3:59:51 PM EST |
| 44.00 | 19.75 | 20.05 | 10.85 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 19.65 | 22.10 | 19.00 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 3:59:51 PM EST |
| 46.00 | 20.90 | 22.75 | 22.60 | +9.05 | +66.79% | 10 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 47.00 | 21.90 | 23.90 | 23.35 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 25.40 | 27.00 | 16.55 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 3:59:51 PM EST |
| 55.00 | 30.65 | 31.55 | 25.24 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 3:59:51 PM EST |
| 60.00 | 35.45 | 36.50 | 33.00 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 3:59:51 PM EST |
| 65.00 | 40.65 | 41.45 | 35.95 | 0.00 | 0.00% | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 3:59:51 PM EST |