Options Chain for UNITY SOFTWARE INC COM (U) - $28.34 as of 2/21/2025 9:39:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 12.35 | 16.40 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 15.00 | 11.35 | 15.40 | 10.65 | 0.00 | 0.00% | 0 | 20 | 4.48 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 15.50 | 10.85 | 14.90 | 11.70 | 0.00 | 0.00% | 0 | 2 | 4.30 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 16.00 | 10.35 | 14.40 | 10.40 | 0.00 | 0.00% | 0 | 11 | 4.12 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 16.50 | 9.85 | 13.90 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 17.00 | 9.35 | 13.40 | 5.00 | 0.00 | 0.00% | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 17.50 | 8.85 | 12.90 | 8.00 | 0.00 | 0.00% | 0 | 3 | 3.62 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 18.00 | 8.30 | 12.40 | 12.70 | +2.70 | +27.00% | 2 | 15 | 3.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 18.50 | 8.85 | 10.75 | 9.46 | +0.46 | +5.12% | 1 | 17 | 2.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 19.00 | 8.15 | 10.35 | 9.19 | +1.49 | +19.36% | 4 | 18 | 1.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 19.50 | 8.70 | 9.95 | 8.83 | +0.42 | +5.00% | 12 | 11 | 2.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 20.00 | 8.25 | 9.30 | 7.93 | +0.13 | +1.67% | 14 | 286 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 20.50 | 7.75 | 8.30 | 8.00 | +0.80 | +11.12% | 4 | 235 | 2.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 21.00 | 7.25 | 8.35 | 7.11 | +0.86 | +13.76% | 64 | 466 | 2.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 21.50 | 6.75 | 7.95 | 6.82 | +0.57 | +9.12% | 111 | 383 | 1.43 | 0.99 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 22.00 | 6.30 | 6.50 | 6.30 | +0.30 | +5.00% | 93 | 1,027 | 1.11 | 0.99 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 22.50 | 5.65 | 5.95 | 5.70 | +0.18 | +3.27% | 17 | 832 | 1.32 | 0.98 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 23.00 | 5.30 | 5.45 | 5.45 | +0.45 | +9.00% | 15 | 359 | 1.22 | 0.97 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 23.50 | 4.85 | 5.90 | 4.90 | +0.78 | +18.94% | 91 | 1,144 | 1.05 | 0.96 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 24.00 | 4.30 | 4.60 | 4.15 | +0.15 | +3.75% | 164 | 500 | 0.74 | 0.95 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 24.50 | 3.80 | 5.00 | 3.84 | +0.64 | +20.00% | 43 | 747 | 1.11 | 0.93 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 25.00 | 2.89 | 3.60 | 3.43 | +0.13 | +3.94% | 190 | 894 | 0.70 | 0.90 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 25.50 | 2.99 | 3.80 | 3.20 | +0.38 | +13.48% | 113 | 183 | 1.12 | 0.86 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 26.00 | 2.45 | 2.74 | 2.65 | +0.14 | +5.58% | 449 | 3,749 | 0.74 | 0.82 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 26.50 | 2.22 | 2.52 | 2.26 | +0.08 | +3.67% | 104 | 380 | 0.79 | 0.76 | 0.11 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 27.00 | 1.73 | 2.10 | 1.84 | -0.04 | -2.13% | 189 | 759 | 0.78 | 0.70 | 0.12 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 27.50 | 1.62 | 1.83 | 1.67 | +0.02 | +1.22% | 1,060 | 1,396 | 0.75 | 0.64 | 0.13 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 28.00 | 1.29 | 1.45 | 1.45 | +0.05 | +3.58% | 984 | 1,063 | 0.76 | 0.57 | 0.13 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 28.50 | 1.07 | 1.24 | 1.18 | +0.02 | +1.73% | 519 | 123 | 0.79 | 0.51 | 0.13 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 29.00 | 0.88 | 1.03 | 1.00 | -0.01 | -0.99% | 5,410 | 1,745 | 0.82 | 0.45 | 0.13 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 30.00 | 0.58 | 0.70 | 0.68 | -0.08 | -10.53% | 7,641 | 2,208 | 0.83 | 0.34 | 0.11 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 31.00 | 0.46 | 0.59 | 0.47 | -0.08 | -14.55% | 2,866 | 136 | 0.87 | 0.25 | 0.09 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 32.00 | 0.32 | 0.35 | 0.33 | -0.11 | -25.00% | 12,101 | 5,061 | 0.90 | 0.19 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 33.00 | 0.23 | 0.25 | 0.25 | % | 2,247 | 0 | 0.94 | 0.14 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 34.00 | 0.16 | 0.19 | 0.17 | % | 2,522 | 0 | 0.97 | 0.10 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 35.00 | 0.12 | 0.14 | 0.14 | % | 2,815 | 0 | 1.01 | 0.08 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 36.00 | 0.08 | 0.10 | 0.10 | % | 597 | 0 | 1.03 | 0.06 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 37.00 | 0.05 | 0.08 | 0.07 | % | 577 | 0 | 1.05 | 0.04 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 38.00 | 0.02 | 0.26 | 0.09 | % | 294 | 0 | 1.53 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 39.00 | 0.02 | 0.28 | 0.05 | % | 50 | 0 | 1.66 | 0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 40.00 | 0.02 | 0.04 | 0.04 | % | 807 | 0 | 1.18 | 0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 41.00 | 0.01 | 0.23 | 0.03 | % | 3 | 0 | 1.15 | 0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 42.00 | 0.03 | 0.04 | 0.03 | % | 578 | 0 | 1.26 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 23 | 2.79 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 15.50 | 0.00 | 0.10 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 60 | 2.31 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.72 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 2 | 289 | 1.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.23 | 0.02 | +0.01 | +100.00% | 1 | 242 | 2.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 226 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 18.50 | 0.00 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 1,312 | 2.23 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.21 | 0.01 | -0.01 | -50.00% | 62 | 306 | 1.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 19.50 | 0.00 | 0.06 | 0.01 | -0.04 | -80.00% | 15 | 133 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 28 | 677 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 20.50 | 0.00 | 0.18 | 0.02 | -0.04 | -66.67% | 18 | 72 | 1.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.13 | 0.02 | -0.01 | -33.34% | 120 | 1,171 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 21.50 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 2 | 50 | 0.94 | -0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 22.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 375 | 165 | 0.84 | -0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 22.50 | 0.02 | 0.25 | 0.06 | +0.01 | +20.00% | 41 | 188 | 1.47 | -0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 23.00 | 0.02 | 0.08 | 0.03 | -0.05 | -62.50% | 853 | 976 | 0.87 | -0.03 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 23.50 | 0.04 | 0.05 | 0.05 | -0.07 | -58.34% | 20 | 51 | 0.78 | -0.04 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 24.00 | 0.06 | 0.07 | 0.07 | -0.08 | -53.34% | 485 | 831 | 0.76 | -0.05 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 24.50 | 0.10 | 0.11 | 0.14 | -0.12 | -46.16% | 58 | 147 | 0.76 | -0.07 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 25.00 | 0.14 | 0.16 | 0.15 | -0.12 | -44.45% | 805 | 2,640 | 0.75 | -0.10 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 25.50 | 0.21 | 0.23 | 0.22 | -0.17 | -43.59% | 463 | 293 | 0.75 | -0.14 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 26.00 | 0.30 | 0.39 | 0.32 | -0.18 | -36.00% | 2,290 | 1,619 | 0.76 | -0.18 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 26.50 | 0.42 | 0.46 | 0.45 | -0.21 | -31.82% | 662 | 491 | 0.75 | -0.24 | 0.11 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 27.00 | 0.60 | 0.62 | 0.61 | -0.24 | -28.24% | 1,593 | 698 | 0.76 | -0.30 | 0.12 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 27.50 | 0.71 | 0.82 | 0.80 | -0.32 | -28.58% | 154 | 214 | 0.74 | -0.36 | 0.13 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 28.00 | 1.05 | 1.06 | 1.04 | -0.34 | -24.64% | 785 | 203 | 0.77 | -0.43 | 0.13 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 28.50 | 1.19 | 1.42 | 1.34 | -0.35 | -20.71% | 1,520 | 109 | 0.80 | -0.49 | 0.13 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 29.00 | 1.56 | 1.69 | 1.60 | -0.43 | -21.19% | 1,205 | 146 | 0.80 | -0.55 | 0.13 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 30.00 | 2.23 | 2.56 | 2.30 | -0.52 | -18.44% | 4,320 | 59 | 0.82 | -0.66 | 0.11 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 31.00 | 3.00 | 4.40 | 3.40 | -0.30 | -8.11% | 41 | 2 | 0.89 | -0.75 | 0.09 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 32.00 | 3.85 | 4.05 | 4.40 | -2.95 | -40.14% | 212 | 18 | 0.90 | -0.81 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 33.00 | 4.65 | 5.00 | 3.60 | % | 2 | 0 | 1.14 | -0.86 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 34.00 | 4.85 | 7.05 | % | 0 | 0 | 0.58 | -0.90 | 0.05 | -0.05 | 2/21/2025 4:00:05 PM EST | |||
| 35.00 | 5.80 | 6.95 | 7.14 | % | 120 | 0 | 1.23 | -0.92 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 36.00 | 7.50 | 8.90 | % | 0 | 0 | 1.41 | -0.94 | 0.03 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 37.00 | 8.30 | 9.10 | % | 0 | 0 | 1.69 | -0.96 | 0.02 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 38.00 | 9.45 | 10.00 | % | 0 | 0 | 1.91 | -0.98 | 0.01 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 39.00 | 10.40 | 10.90 | % | 0 | 0 | 1.96 | -0.99 | 0.01 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 40.00 | 11.35 | 12.10 | % | 0 | 0 | 1.88 | -0.99 | 0.01 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 41.00 | 12.40 | 12.95 | % | 0 | 0 | 1.98 | -0.99 | 0.01 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 42.00 | 13.50 | 13.90 | 13.35 | % | 4 | 0 | 1.92 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |