Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

UNITY SOFTWARE INC (U) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
U UNITY SOFTWARE INC   0.453 0.590 26.99 0.29

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
U 1.45 1.62 1.07 0.00 222 65  Q   25.5 U 0.01 0.02 0.02 0.00 459 481  Q  
U 0.93 1.09 1.03 0.00 474 1014  Q   26 U 0.03 0.04 0.04 0.00 1392 1214  Q  
U 0.47 0.63 0.60 0.00 150 927  Q   26.5 U 0.08 0.11 0.10 0.00 501 649  Q  
U 0.26 0.29 0.29 0.00 899 841  Q   27 U 0.26 0.29 0.26 0.00 170 739  Q  
U 0.10 0.13 0.12 0.00 583 836  Q   27.5 U 0.58 0.65 0.79 0.00 68 331  Q  
U 0.03 0.04 0.04 0.00 470 1372  Q   28 U 0.99 1.27 1.01 0.00 141 499  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
U 1.54 1.77 1.70 1.89 21 8  W   25.5 U 0.19 0.22 0.20 0.34 232 133  W  
U 1.31 1.38 1.35 1.54 170 123  W   26 U 0.30 0.34 0.33 0.49 340 289  W  
U 1.00 1.04 1.04 1.24 304 89  W   26.5 U 0.48 0.50 0.53 0.68 503 118  W  
U 0.74 0.76 0.73 0.97 3009 2993  W   27 U 0.71 0.74 0.90 0.91 181 1112  W  
U 0.51 0.54 0.55 0.74 116 1261  W   27.5 U 0.99 1.03 1.30 1.18 66 599  W  
U 0.36 0.38 0.39 0.56 192 1067  W   28 U 1.31 1.38 1.33 1.50 212 183  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
U 1.74 2.00 0.00 2.29 0 0  W   25.5 U 0.37 0.41 0.67 0.57 4 19  W  
U 1.50 1.73 1.48 1.96 44 57  W   26 U 0.53 0.60 0.67 0.74 19 184  W  
U 1.27 1.34 1.27 1.67 47 0  W   26.5 U 0.73 0.82 0.82 0.94 14 11  W  
U 1.02 1.08 0.97 1.40 182 205  W   27 U 0.96 1.04 2.00 1.17 11 77  W  
U 0.79 0.90 0.68 1.17 51 11  W   27.5 U 1.24 1.33 1.39 1.43 4 4  W  
U 0.61 0.69 0.63 0.96 41 87  W   28 U 1.55 1.82 2.40 1.72 9 47  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
U 2.10 2.19 1.89 2.69 21 56  S   25.5 U 0.55 0.58 0.70 0.71 56 1240  S  
U 1.79 1.85 1.86 2.37 149 387  S   26 U 0.72 0.75 0.82 0.89 125 4635  S  
U 1.50 1.54 1.42 2.08 35 411  S   26.5 U 0.92 0.95 1.06 1.08 338 220  S  
U 1.23 1.29 1.28 1.81 392 904  S   27 U 1.15 1.19 1.34 1.30 126 3599  S  
U 1.00 1.05 0.86 1.57 171 693  S   27.5 U 1.41 1.48 1.44 1.55 84 301  S  
U 0.80 0.86 0.84 1.35 126 1580  S   28 U 1.72 1.78 1.85 1.82 88 1179  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
U 1.90 2.12 2.05 2.81 8 79  W   26 U 0.76 0.96 0.99 0.96 20 56  W  
U 1.45 1.56 1.45 2.24 12 126  W   27 U 1.34 1.62 1.67 1.35 9 60  W  
U 0.91 1.21 0.96 1.75 75 126  W   28 U 1.86 2.03 1.99 1.83 0 41  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
U 2.23 2.37 2.26 3.28 57 8  W   26 U 1.05 1.25 1.48 0.97 7 4  W  
U 1.67 1.84 1.75 2.69 15 16  W   27 U 1.53 1.71 1.72 1.34 5 16  W  
U 1.23 1.39 0.82 2.19 1 22  W   28 U 2.07 2.27 0.00 1.78 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
U 3.00 3.10 2.88 4.35 29 2008  S   26 U 1.81 1.86 1.98 0.88 10 1349  S  
U 2.49 2.55 2.50 3.74 72 1161  S   27 U 2.29 2.34 2.60 1.18 22 4413  S  
U 2.05 2.10 2.10 3.20 21 1387  S   28 U 2.85 2.90 3.15 1.54 14 2486  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.