Options Chain for UNITY SOFTWARE INC COM (U) - $23.16 as of 3/7/2025 3:18:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.15 | 12.15 | 12.38 | 0.00 | 0.00% | 0 | 3 | 3.14 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:03 PM EST |
| 14.00 | 9.15 | 10.75 | 10.80 | 0.00 | 0.00% | 0 | 200 | 2.33 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 4:00:03 PM EST |
| 15.00 | 9.10 | 10.70 | 8.25 | -2.10 | -20.29% | 14 | 14 | 1.44 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 16.00 | 6.85 | 9.40 | 11.25 | 0.00 | 0.00% | 0 | 45 | 1.27 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:03 PM EST |
| 17.00 | 5.80 | 8.40 | 9.55 | 0.00 | 0.00% | 0 | 13 | 2.47 | 0.99 | 0.01 | -0.01 | 2/28/2025 | 3/7/2025 4:00:03 PM EST |
| 18.00 | 5.45 | 6.40 | 5.20 | -0.70 | -11.87% | 3 | 26 | 1.34 | 0.97 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 19.00 | 3.75 | 6.30 | 5.63 | 0.00 | 0.00% | 0 | 177 | 1.97 | 0.95 | 0.03 | -0.02 | 3/3/2025 | 3/7/2025 4:00:03 PM EST |
| 20.00 | 4.25 | 5.05 | 4.20 | +0.76 | +22.10% | 11 | 760 | 1.51 | 0.91 | 0.04 | -0.03 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 21.00 | 2.96 | 5.10 | 3.40 | 0.00 | 0.00% | 0 | 483 | 0.80 | 0.85 | 0.06 | -0.03 | 3/4/2025 | 3/7/2025 4:00:03 PM EST |
| 21.50 | 2.82 | 3.25 | 2.31 | -1.21 | -34.38% | 8 | 11 | 0.65 | 0.81 | 0.07 | -0.04 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 22.00 | 2.64 | 3.15 | 2.70 | +0.65 | +31.71% | 40 | 1,519 | 0.86 | 0.77 | 0.08 | -0.04 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 22.50 | 2.19 | 2.71 | 2.50 | +0.67 | +36.62% | 11 | 23 | 0.78 | 0.72 | 0.09 | -0.05 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 23.00 | 1.92 | 2.20 | 2.12 | +0.67 | +46.21% | 18 | 15,542 | 0.74 | 0.67 | 0.10 | -0.05 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 23.50 | 1.65 | 1.86 | 1.71 | +0.36 | +26.67% | 11 | 60 | 0.72 | 0.61 | 0.11 | -0.05 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 24.00 | 1.38 | 1.60 | 1.55 | +0.47 | +43.52% | 440 | 1,893 | 0.72 | 0.56 | 0.11 | -0.05 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 24.50 | 1.20 | 1.38 | 1.24 | +0.29 | +30.53% | 117 | 102 | 0.75 | 0.50 | 0.11 | -0.05 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 25.00 | 0.93 | 1.15 | 1.12 | +0.37 | +49.34% | 380 | 6,174 | 0.72 | 0.45 | 0.11 | -0.05 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 25.50 | 0.81 | 1.00 | 0.85 | -0.21 | -19.82% | 3 | 117 | 0.75 | 0.39 | 0.11 | -0.05 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 26.00 | 0.68 | 0.87 | 0.80 | +0.30 | +60.00% | 130 | 2,320 | 0.76 | 0.35 | 0.10 | -0.05 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 26.50 | 0.54 | 0.70 | 0.69 | +0.20 | +40.82% | 123 | 146 | 0.75 | 0.30 | 0.10 | -0.05 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 27.00 | 0.30 | 0.57 | 0.45 | +0.10 | +28.58% | 433 | 3,757 | 0.70 | 0.26 | 0.09 | -0.04 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 27.50 | 0.42 | 1.65 | 0.49 | +0.17 | +53.13% | 30 | 1,291 | 1.11 | 0.22 | 0.08 | -0.04 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 28.00 | 0.29 | 0.41 | 0.42 | +0.18 | +75.00% | 444 | 7,707 | 0.76 | 0.20 | 0.08 | -0.04 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 28.50 | 0.11 | 0.34 | 0.34 | -0.01 | -2.86% | 312 | 502 | 0.80 | 0.17 | 0.07 | -0.04 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 29.00 | 0.13 | 0.29 | 0.25 | +0.06 | +31.58% | 238 | 2,456 | 0.75 | 0.15 | 0.06 | -0.03 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 30.00 | 0.17 | 0.21 | 0.16 | +0.03 | +23.08% | 348 | 11,742 | 0.83 | 0.11 | 0.05 | -0.03 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 31.00 | 0.13 | 0.16 | 0.10 | +0.01 | +11.12% | 30 | 3,944 | 0.86 | 0.08 | 0.04 | -0.02 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 32.00 | 0.10 | 0.13 | 0.08 | 0.00 | 0.00% | 6 | 589 | 0.89 | 0.06 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 33.00 | 0.07 | 0.11 | 0.07 | -0.05 | -41.67% | 6 | 2,206 | 0.92 | 0.04 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 34.00 | 0.01 | 0.14 | 0.14 | +0.04 | +40.00% | 5 | 1,065 | 0.90 | 0.03 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 35.00 | 0.04 | 0.10 | 0.26 | +0.21 | +420.00% | 9 | 2,205 | 1.00 | 0.02 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 36.00 | 0.02 | 1.29 | 0.03 | 0.00 | 0.00% | 0 | 1,321 | 1.56 | 0.01 | 0.01 | 0.00 | 3/6/2025 | 3/7/2025 4:00:03 PM EST |
| 37.00 | 0.04 | 0.11 | 0.05 | +0.01 | +25.00% | 3 | 5,263 | 1.12 | 0.01 | 0.01 | 0.00 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 38.00 | 0.01 | 0.33 | 0.35 | 0.00 | 0.00% | 0 | 712 | 1.26 | 0.01 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:03 PM EST |
| 39.00 | 0.01 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 1,482 | 1.25 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:03 PM EST |
| 40.00 | 0.01 | 0.11 | 0.04 | -0.01 | -20.00% | 20 | 918 | 1.19 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 41.00 | 0.01 | 0.05 | 0.02 | -0.06 | -75.00% | 3 | 22 | 1.16 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 0.04 | 0.01 | -0.02 | -66.67% | 1 | 165 | 1.28 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:03 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 | 0.26 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.27 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.23 | 0.07 | 0.00 | 0.00% | 0 | 584 | 1.75 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 606 | 1.59 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,193 | 0.81 | -0.01 | 0.01 | -0.01 | 3/5/2025 | 3/7/2025 4:00:03 PM EST |
| 18.00 | 0.01 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 4,350 | 0.81 | -0.03 | 0.01 | -0.01 | 3/6/2025 | 3/7/2025 4:00:03 PM EST |
| 19.00 | 0.03 | 0.15 | 0.15 | -0.01 | -6.25% | 5 | 1,541 | 0.80 | -0.05 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 20.00 | 0.05 | 0.16 | 0.16 | -0.14 | -46.67% | 25 | 3,577 | 0.76 | -0.09 | 0.04 | -0.03 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 21.00 | 0.25 | 0.49 | 0.29 | -0.27 | -48.22% | 69 | 814 | 0.82 | -0.15 | 0.06 | -0.03 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 21.50 | 0.33 | 0.41 | 0.81 | +0.10 | +14.09% | 2 | 176 | 0.73 | -0.19 | 0.07 | -0.04 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 22.00 | 0.46 | 0.70 | 0.54 | -0.32 | -37.21% | 142 | 3,128 | 0.80 | -0.23 | 0.08 | -0.04 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 22.50 | 0.60 | 0.83 | 0.74 | -0.32 | -30.19% | 41 | 674 | 0.78 | -0.28 | 0.09 | -0.05 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 23.00 | 0.79 | 1.00 | 0.75 | -0.56 | -42.75% | 94 | 2,327 | 0.78 | -0.33 | 0.10 | -0.05 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 23.50 | 0.98 | 1.22 | 1.06 | -0.48 | -31.17% | 12 | 538 | 0.78 | -0.39 | 0.11 | -0.05 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 24.00 | 1.21 | 1.45 | 1.23 | -0.64 | -34.23% | 12 | 1,430 | 0.77 | -0.44 | 0.11 | -0.05 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 24.50 | 1.39 | 1.71 | 1.50 | -0.66 | -30.56% | 45 | 77 | 0.74 | -0.50 | 0.11 | -0.05 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 25.00 | 1.68 | 1.99 | 1.78 | -0.66 | -27.05% | 43 | 2,097 | 0.74 | -0.55 | 0.11 | -0.05 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 25.50 | 2.02 | 2.32 | 2.19 | +0.35 | +19.03% | 14 | 29 | 0.75 | -0.61 | 0.11 | -0.05 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 26.00 | 2.17 | 2.63 | 2.38 | -0.80 | -25.16% | 4 | 1,150 | 0.69 | -0.65 | 0.10 | -0.05 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 26.50 | 2.62 | 3.10 | 3.09 | +0.76 | +32.62% | 1 | 472 | 0.74 | -0.70 | 0.10 | -0.05 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 27.00 | 3.20 | 3.35 | 4.16 | 0.00 | 0.00% | 0 | 1,393 | 0.74 | -0.74 | 0.09 | -0.04 | 3/6/2025 | 3/7/2025 4:00:03 PM EST |
| 27.50 | 3.55 | 3.95 | 4.60 | 0.00 | 0.00% | 0 | 29 | 0.78 | -0.78 | 0.08 | -0.04 | 3/4/2025 | 3/7/2025 4:00:03 PM EST |
| 28.00 | 3.85 | 4.60 | 4.22 | 0.00 | 0.00% | 0 | 580 | 0.80 | -0.80 | 0.08 | -0.04 | 3/6/2025 | 3/7/2025 4:00:03 PM EST |
| 28.50 | 3.50 | 5.40 | 5.55 | 0.00 | 0.00% | 0 | 29 | 0.74 | -0.83 | 0.07 | -0.04 | 3/6/2025 | 3/7/2025 4:00:03 PM EST |
| 29.00 | 4.90 | 6.80 | 5.47 | +0.79 | +16.88% | 1 | 196 | 0.84 | -0.85 | 0.06 | -0.03 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 30.00 | 5.80 | 6.45 | 7.00 | 0.00 | 0.00% | 0 | 690 | 0.97 | -0.89 | 0.05 | -0.03 | 3/6/2025 | 3/7/2025 4:00:03 PM EST |
| 31.00 | 6.80 | 7.85 | 5.40 | 0.00 | 0.00% | 0 | 170 | 0.94 | -0.92 | 0.04 | -0.02 | 2/25/2025 | 3/7/2025 4:00:03 PM EST |
| 32.00 | 7.70 | 9.65 | 4.80 | 0.00 | 0.00% | 0 | 80 | 2.23 | -0.94 | 0.03 | -0.02 | 2/21/2025 | 3/7/2025 4:00:03 PM EST |
| 33.00 | 8.45 | 9.20 | 9.55 | 0.00 | 0.00% | 0 | 21 | 1.46 | -0.96 | 0.02 | -0.01 | 3/6/2025 | 3/7/2025 4:00:03 PM EST |
| 34.00 | 8.55 | 10.10 | 7.45 | 0.00 | 0.00% | 0 | 4 | 1.59 | -0.97 | 0.02 | -0.01 | 2/24/2025 | 3/7/2025 4:00:03 PM EST |
| 35.00 | 10.65 | 12.85 | 11.52 | 0.00 | 0.00% | 0 | 3 | 1.19 | -0.98 | 0.01 | -0.01 | 3/6/2025 | 3/7/2025 4:00:03 PM EST |
| 36.00 | 10.65 | 13.25 | % | 0 | 0 | 2.61 | -0.99 | 0.01 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 37.00 | 11.65 | 14.05 | % | 0 | 0 | 2.65 | -0.99 | 0.01 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 38.00 | 12.45 | 14.75 | 13.40 | 0.00 | 0.00% | 0 | 0 | 2.51 | -0.99 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:03 PM EST |
| 39.00 | 13.80 | 15.15 | 10.30 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 4:00:03 PM EST |
| 40.00 | 13.90 | 17.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 41.00 | 15.15 | 18.20 | 17.10 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:03 PM EST |
| 42.00 | 16.40 | 19.05 | 17.40 | 0.00 | 0.00% | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:03 PM EST |