Options Chain for UNITY SOFTWARE INC COM (U) - $24.13 as of 4/29/2024 2:31:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.85 | 12.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 14.00 | 10.85 | 11.05 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 15.00 | 9.90 | 10.05 | 8.50 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.98 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 1:58:30 PM EST |
| 16.00 | 8.80 | 9.30 | % | 0 | 0 | 2.25 | 0.97 | 0.01 | -0.01 | 4/29/2024 1:58:30 PM EST | |||
| 17.00 | 7.95 | 8.10 | % | 0 | 0 | 0.83 | 0.95 | 0.02 | -0.01 | 4/29/2024 1:58:30 PM EST | |||
| 18.00 | 7.05 | 7.25 | % | 0 | 0 | 0.82 | 0.93 | 0.02 | -0.02 | 4/29/2024 1:58:30 PM EST | |||
| 19.00 | 6.20 | 6.30 | % | 0 | 0 | 0.45 | 0.90 | 0.03 | -0.02 | 4/29/2024 1:58:30 PM EST | |||
| 20.00 | 5.35 | 5.45 | % | 0 | 0 | 0.79 | 0.86 | 0.04 | -0.02 | 4/29/2024 1:58:30 PM EST | |||
| 21.00 | 4.55 | 4.70 | % | 0 | 0 | 0.80 | 0.81 | 0.05 | -0.03 | 4/29/2024 1:58:30 PM EST | |||
| 22.00 | 3.85 | 3.95 | 2.70 | 0.00 | 0.00% | 0 | 15 | 0.77 | 0.75 | 0.05 | -0.03 | 4/22/2024 | 4/29/2024 1:58:30 PM EST |
| 23.00 | 2.92 | 3.35 | 3.37 | +0.27 | +8.71% | 1 | 92 | 0.77 | 0.69 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 24.00 | 2.69 | 2.75 | 2.74 | +0.28 | +11.39% | 10 | 24 | 0.79 | 0.62 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 25.00 | 2.19 | 2.26 | 2.25 | +0.32 | +16.58% | 2 | 49 | 0.74 | 0.55 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 26.00 | 1.54 | 1.98 | 1.81 | +0.16 | +9.70% | 13 | 263 | 0.77 | 0.48 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 27.00 | 1.43 | 1.48 | 1.54 | +0.56 | +57.15% | 69 | 313 | 0.65 | 0.42 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 28.00 | 1.13 | 1.17 | 1.23 | +0.25 | +25.51% | 77 | 50 | 0.76 | 0.36 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 29.00 | 0.84 | 0.95 | 0.90 | +0.14 | +18.43% | 2 | 26 | 0.77 | 0.30 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 30.00 | 0.69 | 0.75 | 0.78 | +0.13 | +20.00% | 77 | 46 | 0.76 | 0.25 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 31.00 | 0.54 | 0.60 | 0.57 | +0.06 | +11.77% | 3 | 49 | 0.77 | 0.21 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 32.00 | 0.42 | 0.47 | 0.46 | +0.16 | +53.34% | 21 | 12 | 0.76 | 0.17 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 33.00 | 0.33 | 0.38 | 0.37 | +0.14 | +60.87% | 9 | 4 | 0.77 | 0.14 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 34.00 | 0.26 | 0.41 | 0.28 | +0.04 | +16.67% | 2 | 4 | 0.78 | 0.12 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 35.00 | 0.20 | 0.24 | 0.22 | +0.03 | +15.79% | 2 | 6 | 0.79 | 0.10 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 36.00 | 0.16 | 0.19 | 0.18 | % | 40 | 0 | 0.79 | 0.08 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 1:58:30 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 | 0.23 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 14.00 | 0.00 | 0.27 | % | 0 | 0 | 1.39 | -0.01 | 0.00 | 0.00 | 4/29/2024 1:58:30 PM EST | |||
| 15.00 | 0.01 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.02 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 1:58:30 PM EST |
| 16.00 | 0.03 | 0.21 | 0.17 | -0.03 | -15.00% | 2 | 3 | 0.90 | -0.03 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 17.00 | 0.01 | 0.17 | 0.27 | 0.00 | 0.00% | 0 | 13 | 0.72 | -0.05 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 1:58:30 PM EST |
| 18.00 | 0.19 | 0.21 | 0.20 | -0.07 | -25.93% | 1 | 34 | 0.82 | -0.07 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 19.00 | 0.30 | 0.32 | 0.31 | -0.14 | -31.12% | 2 | 25 | 0.80 | -0.10 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 20.00 | 0.46 | 0.49 | 0.43 | -0.18 | -29.51% | 33 | 16 | 0.79 | -0.14 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 21.00 | 0.67 | 0.71 | 0.68 | -0.16 | -19.05% | 5 | 4 | 0.78 | -0.19 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 22.00 | 0.95 | 1.00 | 0.95 | -0.21 | -18.11% | 3 | 36 | 0.77 | -0.25 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 23.00 | 1.31 | 1.37 | 1.65 | 0.00 | 0.00% | 0 | 136 | 0.77 | -0.31 | 0.06 | -0.03 | 4/26/2024 | 4/29/2024 1:58:30 PM EST |
| 24.00 | 1.74 | 1.84 | 1.79 | -0.38 | -17.52% | 11 | 59 | 0.77 | -0.38 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 25.00 | 2.22 | 2.32 | 3.20 | 0.00 | 0.00% | 0 | 75 | 0.74 | -0.45 | 0.07 | -0.04 | 4/26/2024 | 4/29/2024 1:58:30 PM EST |
| 26.00 | 2.79 | 3.20 | 3.70 | 0.00 | 0.00% | 0 | 21 | 0.77 | -0.52 | 0.07 | -0.04 | 4/24/2024 | 4/29/2024 1:58:30 PM EST |
| 27.00 | 3.45 | 3.65 | 3.50 | -0.49 | -12.29% | 1 | 8 | 0.77 | -0.58 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 28.00 | 4.15 | 5.55 | % | 0 | 0 | 0.77 | -0.64 | 0.07 | -0.03 | 4/29/2024 1:58:30 PM EST | |||
| 29.00 | 4.95 | 5.05 | 4.95 | -1.15 | -18.86% | 2 | 5 | 0.77 | -0.70 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 30.00 | 5.75 | 5.95 | 7.28 | 0.00 | 0.00% | 0 | 8 | 0.77 | -0.75 | 0.06 | -0.03 | 4/23/2024 | 4/29/2024 1:58:30 PM EST |
| 31.00 | 6.60 | 7.35 | 8.24 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.79 | 0.05 | -0.03 | 4/25/2024 | 4/29/2024 1:58:30 PM EST |
| 32.00 | 7.45 | 8.20 | % | 0 | 0 | 0.78 | -0.83 | 0.04 | -0.02 | 4/29/2024 1:58:30 PM EST | |||
| 33.00 | 8.35 | 8.50 | % | 0 | 0 | 0.73 | -0.86 | 0.04 | -0.02 | 4/29/2024 1:58:30 PM EST | |||
| 34.00 | 9.30 | 9.90 | 9.10 | -1.89 | -17.20% | 1 | 11 | 0.80 | -0.88 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 1:58:30 PM EST |
| 35.00 | 10.25 | 10.40 | % | 0 | 0 | 0.79 | -0.90 | 0.03 | -0.02 | 4/29/2024 1:58:30 PM EST | |||
| 36.00 | 11.15 | 11.35 | % | 0 | 0 | 0.88 | -0.92 | 0.02 | -0.01 | 4/29/2024 1:58:30 PM EST |