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 | 11.70 | 12.65 | 12.10 | 0.00 | 0.00% | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 14.00 | 9.75 | 11.55 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 15.00 | 9.40 | 10.85 | % | 0 | 0 | 1.81 | 0.99 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 16.00 | 7.90 | 10.45 | % | 0 | 0 | 1.99 | 0.98 | 0.01 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 17.00 | 6.90 | 8.70 | % | 0 | 0 | 1.38 | 0.96 | 0.02 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 18.00 | 6.90 | 7.30 | % | 0 | 0 | 0.76 | 0.94 | 0.02 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 19.00 | 5.40 | 6.90 | 5.99 | % | 10 | 0 | 0.80 | 0.90 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST | |
| 20.00 | 4.15 | 6.50 | % | 0 | 0 | 0.76 | 0.86 | 0.04 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 21.00 | 4.50 | 5.45 | % | 0 | 0 | 0.93 | 0.81 | 0.05 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 22.00 | 2.78 | 4.05 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.75 | 0.06 | -0.03 | 4/26/2024 | 5/3/2024 4:00:04 PM EST |
| 23.00 | 3.20 | 4.30 | 3.22 | 0.00 | 0.00% | 0 | 16 | 0.74 | 0.68 | 0.07 | -0.03 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 24.00 | 2.41 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.61 | 0.07 | -0.03 | 4/29/2024 | 5/3/2024 4:00:04 PM EST |
| 25.00 | 1.80 | 2.29 | 2.18 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.54 | 0.07 | -0.03 | 4/26/2024 | 5/3/2024 4:00:04 PM EST |
| 26.00 | 1.76 | 1.82 | 2.01 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.46 | 0.07 | -0.03 | 4/29/2024 | 5/3/2024 4:00:04 PM EST |
| 27.00 | 1.41 | 1.59 | 1.39 | +0.10 | +7.76% | 2 | 19 | 0.76 | 0.40 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 28.00 | 1.11 | 1.75 | 0.99 | 0.00 | 0.00% | 0 | 40 | 0.85 | 0.34 | 0.07 | -0.03 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 29.00 | 0.87 | 1.29 | 1.07 | 0.00 | 0.00% | 0 | 12 | 0.81 | 0.28 | 0.06 | -0.03 | 4/29/2024 | 5/3/2024 4:00:04 PM EST |
| 30.00 | 0.67 | 0.84 | 0.75 | +0.02 | +2.74% | 1 | 43 | 0.75 | 0.24 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 31.00 | 0.51 | 0.74 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.20 | 0.05 | -0.02 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 32.00 | 0.39 | 0.56 | 0.42 | 0.00 | 0.00% | 0 | 212 | 0.76 | 0.17 | 0.04 | -0.02 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 33.00 | 0.30 | 0.49 | 0.48 | +0.15 | +45.46% | 7 | 24 | 0.77 | 0.14 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 34.00 | 0.22 | 0.85 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.11 | 0.03 | -0.02 | 5/2/2024 | 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 | 2.14 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 14.00 | 0.00 | 1.29 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 15.00 | 0.00 | 1.32 | % | 0 | 0 | 1.98 | -0.01 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 16.00 | 0.03 | 1.35 | % | 0 | 0 | 1.25 | -0.02 | 0.01 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 17.00 | 0.11 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.04 | 0.02 | -0.01 | 4/29/2024 | 5/3/2024 4:00:04 PM EST |
| 18.00 | 0.18 | 0.51 | 0.26 | 0.00 | 0.00% | 0 | 11 | 0.84 | -0.06 | 0.02 | -0.01 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |
| 19.00 | 0.30 | 0.36 | 0.42 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.10 | 0.03 | -0.02 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |
| 20.00 | 0.47 | 0.53 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.14 | 0.04 | -0.02 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 21.00 | 0.53 | 0.77 | 0.80 | -0.08 | -9.10% | 1 | 2 | 0.71 | -0.19 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 22.00 | 0.99 | 1.07 | % | 0 | 0 | 0.75 | -0.25 | 0.06 | -0.03 | 5/3/2024 4:00:04 PM EST | |||
| 23.00 | 1.16 | 1.45 | 1.65 | 0.00 | 0.00% | 0 | 22 | 0.72 | -0.32 | 0.07 | -0.03 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 24.00 | 1.81 | 2.16 | 1.97 | -0.17 | -7.95% | 33 | 9 | 0.82 | -0.39 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 25.00 | 2.05 | 2.46 | 2.33 | 0.00 | 0.00% | 0 | 38 | 0.71 | -0.46 | 0.07 | -0.03 | 4/29/2024 | 5/3/2024 4:00:04 PM EST |
| 26.00 | 2.40 | 3.05 | % | 0 | 0 | 0.67 | -0.54 | 0.07 | -0.03 | 5/3/2024 4:00:04 PM EST | |||
| 27.00 | 3.55 | 3.70 | 3.49 | +0.01 | +0.29% | 1 | 3 | 0.76 | -0.60 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 28.00 | 4.25 | 4.40 | % | 0 | 0 | 0.76 | -0.66 | 0.07 | -0.03 | 5/3/2024 4:00:04 PM EST | |||
| 29.00 | 5.00 | 5.20 | % | 0 | 0 | 0.74 | -0.72 | 0.06 | -0.03 | 5/3/2024 4:00:04 PM EST | |||
| 30.00 | 5.80 | 6.25 | 7.32 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.76 | 0.06 | -0.03 | 4/25/2024 | 5/3/2024 4:00:04 PM EST |
| 31.00 | 6.65 | 6.90 | % | 0 | 0 | 0.72 | -0.80 | 0.05 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 32.00 | 7.55 | 7.70 | 7.47 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.83 | 0.04 | -0.02 | 4/29/2024 | 5/3/2024 4:00:04 PM EST |
| 33.00 | 8.45 | 8.90 | % | 0 | 0 | 0.92 | -0.86 | 0.04 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 34.00 | 9.35 | 9.90 | % | 0 | 0 | 1.11 | -0.89 | 0.03 | -0.02 | 5/3/2024 4:00:04 PM EST |