Options Chain for UNITY SOFTWARE INC COM (U) - $20.54 as of 3/28/2025 9:13:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 9.10 | 9.65 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 12.00 | 8.20 | 9.70 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 13.00 | 7.25 | 7.65 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 14.00 | 6.15 | 6.65 | 8.20 | 0.00 | 0.00% | 0 | 19 | 1.58 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 14.50 | 5.95 | 6.20 | 7.05 | -1.40 | -16.57% | 1 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 5.45 | 5.65 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 15.50 | 4.95 | 5.15 | 7.60 | 0.00 | 0.00% | 0 | 4 | 3.21 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 16.00 | 4.45 | 4.65 | % | 0 | 0 | 2.68 | 0.99 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 16.50 | 3.70 | 4.20 | % | 0 | 0 | 1.76 | 0.98 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 17.00 | 2.75 | 3.70 | % | 0 | 0 | 2.35 | 0.96 | 0.04 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 17.50 | 2.03 | 3.20 | 4.70 | 0.00 | 0.00% | 0 | 1 | 2.37 | 0.95 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 18.00 | 2.19 | 2.73 | 2.32 | -2.38 | -50.64% | 7 | 4 | 2.11 | 0.91 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 18.50 | 1.24 | 2.55 | 2.42 | -2.08 | -46.23% | 1 | 20 | 1.69 | 0.87 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 19.00 | 1.67 | 2.00 | 1.60 | -1.13 | -41.40% | 230 | 222 | 0.63 | 0.81 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 19.50 | 1.25 | 1.62 | 1.89 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.73 | 0.18 | -0.05 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 0.99 | 1.21 | 0.94 | -0.90 | -48.92% | 1,143 | 1,121 | 0.64 | 0.63 | 0.21 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 20.50 | 0.74 | 0.80 | 0.79 | -0.76 | -49.04% | 286 | 63 | 0.66 | 0.53 | 0.22 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 21.00 | 0.52 | 0.75 | 0.55 | -0.64 | -53.79% | 164 | 1,085 | 0.65 | 0.42 | 0.21 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 21.50 | 0.35 | 0.40 | 0.33 | -0.57 | -63.34% | 267 | 217 | 0.65 | 0.32 | 0.19 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 22.00 | 0.24 | 0.28 | 0.22 | -0.43 | -66.16% | 373 | 295 | 0.66 | 0.24 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 22.50 | 0.16 | 0.20 | 0.14 | -0.36 | -72.00% | 514 | 569 | 0.67 | 0.18 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 23.00 | 0.11 | 0.13 | 0.13 | -0.24 | -64.87% | 475 | 1,163 | 0.69 | 0.13 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 23.50 | 0.07 | 0.09 | 0.08 | -0.17 | -68.00% | 148 | 295 | 0.70 | 0.09 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 24.00 | 0.05 | 0.08 | 0.05 | -0.16 | -76.19% | 61 | 489 | 0.74 | 0.07 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 24.50 | 0.02 | 0.09 | 0.05 | -0.06 | -54.55% | 51 | 433 | 0.77 | 0.05 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 0.02 | 0.06 | 0.04 | -0.07 | -63.64% | 108 | 884 | 0.79 | 0.03 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 25.50 | 0.02 | 0.05 | 0.03 | -0.04 | -57.15% | 1 | 178 | 0.84 | 0.02 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 0.01 | 0.03 | 0.02 | -0.04 | -66.67% | 61 | 162 | 0.82 | 0.02 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 26.50 | 0.00 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 190 | 0.90 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | -0.05 | -71.43% | 2 | 190 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.24 | 0.02 | -0.23 | -92.00% | 13 | 24 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 60 | 131 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 28.50 | 0.00 | 0.24 | 0.02 | -0.07 | -77.78% | 1 | 31 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 159 | 1.15 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 30 | 289 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 52 | 1.34 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 29 | 1.57 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.66 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 28 | 1.74 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.82 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 106 | 1.90 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 22 | 1.97 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.04 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.04 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.04 | 1.01 | 0.00 | 0.00% | 0 | 10 | 2.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.04 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 248 | 1.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.02 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.03 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.04 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 14.50 | 0.00 | 0.04 | 0.24 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.04 | 0.21 | 0.00 | 0.00% | 0 | 29 | 1.24 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.04 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 11 | 1.06 | -0.01 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 16.50 | 0.01 | 0.06 | 0.02 | -0.01 | -33.34% | 25 | 29 | 0.86 | -0.02 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 17.00 | 0.01 | 0.08 | 0.04 | -0.02 | -33.34% | 7 | 15 | 0.79 | -0.04 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.07 | 0.07 | +0.04 | +133.34% | 9 | 55 | 0.79 | -0.05 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 18.00 | 0.07 | 0.10 | 0.10 | +0.02 | +25.00% | 16 | 60 | 0.72 | -0.09 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 18.50 | 0.12 | 0.16 | 0.15 | +0.07 | +87.50% | 4,076 | 150 | 0.71 | -0.13 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 19.00 | 0.14 | 0.24 | 0.26 | +0.15 | +136.37% | 2,049 | 58 | 0.70 | -0.19 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 19.50 | 0.31 | 0.37 | 0.39 | +0.19 | +95.00% | 384 | 4,085 | 0.68 | -0.27 | 0.18 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 0.36 | 0.54 | 0.49 | +0.19 | +63.34% | 240 | 629 | 0.67 | -0.37 | 0.21 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 20.50 | 0.58 | 0.76 | 0.79 | +0.40 | +102.57% | 236 | 88 | 0.67 | -0.47 | 0.22 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 21.00 | 0.90 | 1.03 | 1.09 | +0.49 | +81.67% | 44 | 195 | 0.61 | -0.58 | 0.21 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 21.50 | 1.26 | 1.37 | 1.56 | +0.72 | +85.72% | 35 | 550 | 0.63 | -0.68 | 0.19 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 22.00 | 1.64 | 1.82 | 1.82 | +0.80 | +78.44% | 125 | 182 | 1.13 | -0.76 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 22.50 | 1.95 | 2.23 | 2.35 | +0.91 | +63.20% | 34 | 45 | 0.59 | -0.82 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 23.00 | 2.34 | 2.74 | 2.70 | +1.09 | +67.71% | 56 | 96 | 1.05 | -0.87 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 23.50 | 1.87 | 3.15 | 2.02 | 0.00 | 0.00% | 0 | 162 | 1.94 | -0.91 | 0.08 | -0.02 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 24.00 | 2.90 | 3.60 | 3.69 | +1.27 | +52.48% | 13 | 200 | 2.20 | -0.93 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 24.50 | 2.78 | 4.20 | 3.22 | +0.47 | +17.10% | 1 | 138 | 2.27 | -0.95 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 3.45 | 4.60 | 4.75 | +2.49 | +110.18% | 2 | 138 | 1.71 | -0.97 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 25.50 | 4.90 | 6.05 | 3.50 | 0.00 | 0.00% | 0 | 36 | 1.92 | -0.98 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 4.45 | 5.55 | 5.50 | +0.87 | +18.79% | 13 | 142 | 1.77 | -0.98 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 26.50 | 5.90 | 6.45 | % | 0 | 0 | 2.53 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 27.00 | 5.45 | 7.05 | 5.67 | 0.00 | 0.00% | 0 | 22 | 2.68 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 27.50 | 5.90 | 7.70 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 28.00 | 6.95 | 7.75 | 6.05 | 0.00 | 0.00% | 0 | 33 | 3.26 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 28.50 | 6.50 | 9.30 | 6.55 | 0.00 | 0.00% | 0 | 16 | 3.09 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 7.70 | 8.55 | 8.80 | +1.40 | +18.92% | 2 | 36 | 1.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 9.40 | 9.60 | 9.85 | +1.50 | +17.97% | 3 | 11 | 2.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 9.40 | 11.55 | 6.30 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 10.85 | 11.55 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 33.00 | 11.40 | 12.60 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 34.00 | 12.40 | 13.60 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 35.00 | 13.40 | 14.60 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 36.00 | 14.40 | 15.55 | 12.70 | 0.00 | 0.00% | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 15.90 | 16.55 | 14.50 | 0.00 | 0.00% | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 17.35 | 17.55 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 39.00 | 17.40 | 19.00 | 17.35 | 0.00 | 0.00% | 0 | 5 | 3.29 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 18.60 | 19.55 | 18.55 | 0.00 | 0.00% | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 19.30 | 20.55 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 42.00 | 20.40 | 22.05 | 21.25 | 0.00 | 0.00% | 0 | 1 | 4.51 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |