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 | 9.15 | 10.65 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 12.00 | 8.45 | 9.15 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 13.00 | 7.45 | 7.70 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 14.00 | 6.45 | 6.70 | 7.46 | % | 1 | 0 | 2.59 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 15.00 | 5.50 | 5.70 | 8.80 | 0.00 | 0.00% | 0 | 10 | 2.47 | 0.98 | 0.02 | -0.01 | 3/7/2025 | 3/28/2025 4:00:00 PM EST |
| 15.50 | 4.25 | 5.25 | % | 0 | 0 | 2.40 | 0.97 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 16.00 | 4.25 | 4.75 | % | 0 | 0 | 1.56 | 0.94 | 0.03 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 16.50 | 4.05 | 4.25 | % | 0 | 0 | 1.29 | 0.93 | 0.04 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 17.00 | 3.35 | 3.85 | 8.50 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.90 | 0.06 | -0.02 | 2/28/2025 | 3/28/2025 4:00:00 PM EST |
| 17.50 | 2.65 | 4.30 | 5.10 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.88 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 18.00 | 2.11 | 2.86 | % | 0 | 0 | 1.18 | 0.83 | 0.08 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 18.50 | 2.08 | 2.42 | % | 0 | 0 | 1.13 | 0.79 | 0.10 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 19.00 | 1.91 | 2.08 | % | 0 | 0 | 0.90 | 0.74 | 0.12 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 19.50 | 1.52 | 2.04 | % | 0 | 0 | 0.72 | 0.68 | 0.13 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 20.00 | 1.26 | 1.36 | 1.33 | -0.77 | -36.67% | 547 | 2,001 | 0.63 | 0.61 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 20.50 | 1.02 | 1.26 | 1.04 | -1.54 | -59.69% | 18 | 166 | 0.64 | 0.53 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 21.00 | 0.79 | 0.85 | 0.74 | -0.48 | -39.35% | 131 | 86 | 0.63 | 0.45 | 0.17 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 21.50 | 0.60 | 0.66 | 0.54 | -0.67 | -55.38% | 31 | 157 | 0.63 | 0.37 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 22.00 | 0.45 | 0.50 | 0.47 | -0.53 | -53.00% | 41 | 73 | 0.62 | 0.30 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 22.50 | 0.34 | 0.38 | 0.35 | -0.44 | -55.70% | 34 | 193 | 0.63 | 0.25 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 23.00 | 0.24 | 0.29 | 0.22 | -0.40 | -64.52% | 136 | 184 | 0.63 | 0.21 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 23.50 | 0.18 | 0.22 | 0.17 | -0.27 | -61.37% | 33 | 61 | 0.64 | 0.18 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 24.00 | 0.13 | 0.16 | 0.17 | -0.16 | -48.49% | 2 | 48 | 0.64 | 0.15 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 24.50 | 0.00 | 0.13 | 0.23 | -0.03 | -11.54% | 10 | 269 | 0.69 | 0.11 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 0.07 | 0.11 | 0.08 | -0.09 | -52.95% | 25 | 468 | 0.67 | 0.10 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 25.50 | 0.00 | 0.09 | 0.13 | -0.37 | -74.00% | 5 | 28 | 0.73 | 0.07 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 0.05 | 0.12 | 0.05 | -0.05 | -50.00% | 24 | 105 | 0.76 | 0.07 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 26.50 | 0.03 | 0.10 | 0.06 | -0.24 | -80.00% | 1 | 122 | 0.75 | 0.06 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 0.01 | 0.13 | 0.06 | -0.03 | -33.34% | 15 | 44 | 0.77 | 0.06 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 27.50 | 0.01 | 0.14 | 0.25 | 0.00 | 0.00% | 0 | 18 | 0.82 | 0.05 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 0.01 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 23 | 0.83 | 0.04 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 28.50 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.86 | 0.04 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 27 | 0.92 | 0.03 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 29.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 27 | 1.10 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 47 | 1.07 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 30.50 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.01 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 31.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.25 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 18 | 1.27 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.09 | 0.36 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 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 | 0.07 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.08 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.08 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.09 | % | 0 | 0 | 1.21 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 6 | 1.07 | -0.02 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 15.50 | 0.01 | 0.67 | % | 0 | 0 | 1.18 | -0.03 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 16.00 | 0.02 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 22 | 0.81 | -0.06 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 16.50 | 0.05 | 0.15 | % | 0 | 0 | 0.72 | -0.07 | 0.04 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 19 | 0.76 | -0.10 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 17.50 | 0.13 | 0.30 | 0.15 | +0.06 | +66.67% | 2 | 15 | 1.17 | -0.12 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 18.00 | 0.01 | 0.24 | 0.28 | +0.16 | +133.34% | 65 | 19 | 0.69 | -0.17 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 18.50 | 0.28 | 0.33 | 0.35 | % | 13 | 0 | 0.67 | -0.21 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 19.00 | 0.26 | 0.45 | 0.43 | +0.18 | +72.00% | 129 | 131 | 0.66 | -0.26 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 19.50 | 0.40 | 0.68 | 0.60 | +0.31 | +106.90% | 56 | 19 | 0.68 | -0.32 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 0.63 | 0.79 | 0.83 | +0.39 | +88.64% | 10 | 151 | 0.64 | -0.39 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 20.50 | 0.82 | 1.02 | 1.05 | +0.46 | +77.97% | 5 | 48 | 0.64 | -0.47 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 21.00 | 1.21 | 1.30 | 1.26 | +0.51 | +68.00% | 17 | 90 | 0.63 | -0.55 | 0.17 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 21.50 | 1.42 | 1.61 | 1.68 | +0.75 | +80.65% | 4 | 19 | 0.63 | -0.63 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 22.00 | 1.85 | 2.07 | 2.10 | +0.85 | +68.00% | 2 | 34 | 0.98 | -0.70 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 22.50 | 2.14 | 2.39 | 1.59 | 0.00 | 0.00% | 0 | 32 | 0.80 | -0.75 | 0.12 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 23.00 | 2.48 | 2.96 | 2.92 | +1.21 | +70.76% | 1 | 138 | 0.98 | -0.79 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 23.50 | 2.12 | 3.20 | 2.00 | 0.00 | 0.00% | 0 | 71 | 1.61 | -0.82 | 0.09 | -0.03 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 24.00 | 2.71 | 3.65 | 1.43 | 0.00 | 0.00% | 0 | 24 | 1.92 | -0.85 | 0.08 | -0.02 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 24.50 | 3.10 | 4.15 | 2.34 | 0.00 | 0.00% | 0 | 13 | 1.55 | -0.89 | 0.07 | -0.02 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 4.45 | 4.65 | 1.80 | 0.00 | 0.00% | 0 | 2 | 1.73 | -0.90 | 0.06 | -0.02 | 3/5/2025 | 3/28/2025 4:00:00 PM EST |
| 25.50 | 3.90 | 5.15 | 3.48 | 0.00 | 0.00% | 0 | 8 | 1.84 | -0.93 | 0.05 | -0.01 | 3/7/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 5.40 | 5.60 | 3.67 | 0.00 | 0.00% | 0 | 9 | 1.80 | -0.93 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 26.50 | 4.90 | 6.10 | % | 0 | 0 | 1.65 | -0.94 | 0.04 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 27.00 | 5.40 | 6.60 | 6.00 | 0.00 | 0.00% | 0 | 2 | 1.64 | -0.94 | 0.03 | -0.01 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 27.50 | 5.90 | 7.10 | 6.95 | 0.00 | 0.00% | 0 | 2 | 1.97 | -0.95 | 0.03 | -0.01 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 6.30 | 7.95 | % | 0 | 0 | 1.84 | -0.96 | 0.03 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 28.50 | 6.90 | 8.10 | % | 0 | 0 | 1.69 | -0.96 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 29.00 | 7.20 | 8.60 | % | 0 | 0 | 2.11 | -0.97 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 29.50 | 7.90 | 9.10 | % | 0 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 30.00 | 8.45 | 9.90 | % | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 30.50 | 9.30 | 10.30 | 9.30 | 0.00 | 0.00% | 0 | 4 | 2.19 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 8.55 | 12.55 | 9.05 | 0.00 | 0.00% | 0 | 13 | 3.05 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 31.50 | 10.55 | 11.20 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 32.00 | 10.40 | 11.60 | 10.05 | 0.00 | 0.00% | 0 | 7 | 2.08 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 11.80 | 12.75 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 34.00 | 12.40 | 14.05 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 35.00 | 13.40 | 14.60 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |