Options Chain for UNITY SOFTWARE INC COM (U) - $21.47 as of 5/5/2025 9:25:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.80 | 16.50 | 16.65 | +4.40 | +35.92% | 2 | 13 | 7.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 6.00 | 15.15 | 16.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.00 | 13.90 | 15.30 | % | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.50 | 13.15 | 14.85 | % | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 8.00 | 13.40 | 13.55 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 9.00 | 11.85 | 12.65 | 12.40 | 0.00 | 0.00% | 0 | 3 | 7.20 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 10.00 | 11.40 | 12.25 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 11.00 | 9.45 | 10.55 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 12.00 | 9.40 | 9.55 | 9.60 | 0.00 | 0.00% | 0 | 2 | 3.37 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 12.50 | 8.90 | 9.05 | 9.05 | -0.35 | -3.73% | 1 | 1 | 2.83 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 13.00 | 7.55 | 9.30 | % | 0 | 0 | 2.96 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 13.50 | 7.55 | 8.05 | % | 0 | 0 | 2.78 | 0.99 | 0.01 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 14.00 | 7.45 | 7.60 | 5.65 | 0.00 | 0.00% | 0 | 26 | 2.59 | 0.98 | 0.01 | -0.03 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 14.50 | 6.95 | 7.05 | % | 0 | 0 | 1.90 | 0.98 | 0.01 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 15.00 | 6.45 | 6.60 | 7.75 | 0.00 | 0.00% | 0 | 19 | 1.77 | 0.97 | 0.02 | -0.04 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 15.50 | 5.95 | 6.50 | 6.46 | 0.00 | 0.00% | 0 | 8 | 3.00 | 0.96 | 0.02 | -0.05 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 16.00 | 5.50 | 5.75 | 3.60 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.94 | 0.03 | -0.06 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 16.50 | 5.00 | 5.15 | 5.37 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.93 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 4.10 | 4.75 | 4.23 | 0.00 | 0.00% | 0 | 9 | 1.01 | 0.91 | 0.04 | -0.09 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 17.50 | 4.15 | 4.25 | 4.05 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.89 | 0.05 | -0.10 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 3.70 | 3.80 | 3.76 | 0.00 | 0.00% | 0 | 53 | 1.64 | 0.86 | 0.06 | -0.11 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 18.50 | 3.30 | 3.40 | 3.35 | 0.00 | 0.00% | 0 | 32 | 1.65 | 0.83 | 0.07 | -0.12 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 19.00 | 2.91 | 3.00 | 2.99 | -0.05 | -1.65% | 3 | 133 | 1.64 | 0.79 | 0.08 | -0.13 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 19.50 | 2.44 | 2.65 | 2.58 | -0.05 | -1.91% | 94 | 41 | 1.71 | 0.75 | 0.09 | -0.15 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 2.23 | 2.30 | 2.26 | -0.01 | -0.45% | 53 | 240 | 1.63 | 0.70 | 0.10 | -0.16 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 20.50 | 1.82 | 1.98 | 2.09 | +0.07 | +3.47% | 4 | 32 | 1.51 | 0.64 | 0.10 | -0.17 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 1.65 | 1.73 | 1.80 | +0.10 | +5.89% | 56 | 578 | 1.67 | 0.59 | 0.11 | -0.17 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 21.50 | 1.41 | 1.49 | 1.44 | +0.01 | +0.70% | 193 | 277 | 1.64 | 0.53 | 0.11 | -0.18 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 22.00 | 1.17 | 1.26 | 1.21 | +0.03 | +2.55% | 201 | 975 | 1.63 | 0.48 | 0.11 | -0.18 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 22.50 | 0.98 | 1.05 | 1.02 | -0.03 | -2.86% | 279 | 1,275 | 1.61 | 0.42 | 0.11 | -0.18 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 23.00 | 0.70 | 0.91 | 0.85 | 0.00 | 0.00% | 981 | 1,029 | 1.63 | 0.37 | 0.11 | -0.17 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 23.50 | 0.51 | 0.81 | 0.70 | -0.05 | -6.67% | 255 | 131 | 1.66 | 0.33 | 0.10 | -0.17 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 0.57 | 0.61 | 0.61 | +0.02 | +3.39% | 159 | 332 | 1.64 | 0.28 | 0.09 | -0.16 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 24.50 | 0.46 | 0.51 | 0.51 | -0.01 | -1.93% | 263 | 226 | 1.61 | 0.25 | 0.09 | -0.15 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 0.29 | 0.42 | 0.40 | -0.01 | -2.44% | 1,180 | 1,164 | 1.64 | 0.21 | 0.08 | -0.14 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 25.50 | 0.31 | 0.36 | 0.35 | -0.09 | -20.46% | 584 | 58 | 1.65 | 0.18 | 0.07 | -0.13 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 26.00 | 0.26 | 0.30 | 0.28 | -0.05 | -15.16% | 931 | 1,093 | 1.65 | 0.16 | 0.07 | -0.12 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 26.50 | 0.22 | 0.25 | 0.25 | -0.03 | -10.72% | 814 | 85 | 1.67 | 0.14 | 0.06 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 27.00 | 0.18 | 0.21 | 0.20 | -0.01 | -4.77% | 699 | 385 | 1.69 | 0.12 | 0.05 | -0.10 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 27.50 | 0.15 | 0.18 | 0.18 | -0.03 | -14.29% | 154 | 210 | 1.71 | 0.10 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 28.00 | 0.12 | 0.16 | 0.16 | 0.00 | 0.00% | 263 | 100 | 1.73 | 0.09 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 28.50 | 0.10 | 0.14 | 0.12 | -0.05 | -29.42% | 87 | 12 | 1.75 | 0.07 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 29.00 | 0.07 | 0.12 | 0.09 | -0.04 | -30.77% | 29 | 171 | 1.78 | 0.06 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 29.50 | 0.01 | 0.11 | 0.08 | -0.04 | -33.34% | 1 | 15 | 1.67 | 0.05 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 0.07 | 0.09 | 0.08 | -0.02 | -20.00% | 532 | 144 | 1.83 | 0.05 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 60 | 891 | 2.01 | 0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.10 | 0.10 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 10.00 | 0.00 | 0.21 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.32 | 0.00 | 0.00% | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 6 | 2.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 35 | 2.37 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 43 | 12 | 2.22 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 13.50 | 0.00 | 0.03 | 0.01 | % | 354 | 0 | 2.07 | -0.01 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 14.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 5 | 2.02 | -0.02 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 14.50 | 0.00 | 0.26 | 0.05 | -0.07 | -58.34% | 3 | 6 | 2.64 | -0.02 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.15 | 0.05 | -0.02 | -28.58% | 229 | 245 | 2.05 | -0.03 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 15.50 | 0.02 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 164 | 1.94 | -0.04 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 16.00 | 0.07 | 0.09 | 0.08 | -0.03 | -27.28% | 45 | 83 | 1.77 | -0.06 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 16.50 | 0.10 | 0.13 | 0.12 | -0.03 | -20.00% | 33 | 42 | 1.75 | -0.07 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 0.14 | 0.16 | 0.15 | -0.05 | -25.00% | 87 | 236 | 1.69 | -0.09 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 17.50 | 0.19 | 0.21 | 0.20 | -0.05 | -20.00% | 25 | 149 | 1.65 | -0.11 | 0.05 | -0.10 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 0.26 | 0.28 | 0.26 | -0.07 | -21.22% | 146 | 162 | 1.63 | -0.14 | 0.06 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 18.50 | 0.35 | 0.39 | 0.37 | -0.07 | -15.91% | 970 | 151 | 1.65 | -0.17 | 0.07 | -0.12 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 19.00 | 0.46 | 0.50 | 0.48 | -0.07 | -12.73% | 224 | 389 | 1.63 | -0.21 | 0.08 | -0.13 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 19.50 | 0.60 | 0.69 | 0.61 | -0.09 | -12.86% | 86 | 91 | 1.70 | -0.25 | 0.09 | -0.15 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 0.77 | 0.80 | 0.78 | -0.10 | -11.37% | 1,218 | 356 | 1.62 | -0.30 | 0.10 | -0.16 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 20.50 | 0.96 | 1.00 | 0.95 | -0.08 | -7.77% | 42 | 231 | 1.62 | -0.36 | 0.10 | -0.17 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 1.18 | 1.24 | 1.19 | -0.09 | -7.04% | 58 | 437 | 1.64 | -0.41 | 0.11 | -0.17 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 21.50 | 1.43 | 1.49 | 1.45 | -0.05 | -3.34% | 164 | 284 | 1.62 | -0.47 | 0.11 | -0.18 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 22.00 | 1.69 | 1.76 | 1.72 | -0.09 | -4.98% | 96 | 1,056 | 1.61 | -0.52 | 0.11 | -0.18 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 22.50 | 1.95 | 2.12 | 1.89 | -0.19 | -9.14% | 13 | 23 | 1.63 | -0.58 | 0.11 | -0.18 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 23.00 | 2.14 | 2.49 | 2.33 | -0.09 | -3.72% | 329 | 127 | 1.67 | -0.63 | 0.11 | -0.17 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 23.50 | 2.69 | 2.83 | 2.75 | 0.00 | 0.00% | 0 | 124 | 1.67 | -0.67 | 0.10 | -0.17 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 2.66 | 3.20 | 3.05 | -0.10 | -3.18% | 3 | 91 | 1.33 | -0.72 | 0.09 | -0.16 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 24.50 | 3.45 | 3.60 | 2.82 | 0.00 | 0.00% | 0 | 7 | 1.61 | -0.75 | 0.09 | -0.15 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 3.85 | 4.00 | 3.97 | 0.00 | 0.00% | 0 | 6 | 1.63 | -0.79 | 0.08 | -0.14 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 25.50 | 4.30 | 4.45 | % | 0 | 0 | 1.63 | -0.82 | 0.07 | -0.13 | 5/5/2025 3:59:49 PM EST | |||
| 26.00 | 4.75 | 4.90 | % | 0 | 0 | 1.75 | -0.84 | 0.07 | -0.12 | 5/5/2025 3:59:49 PM EST | |||
| 26.50 | 5.20 | 5.35 | % | 0 | 0 | 1.66 | -0.86 | 0.06 | -0.11 | 5/5/2025 3:59:49 PM EST | |||
| 27.00 | 5.65 | 5.80 | % | 0 | 0 | 1.73 | -0.88 | 0.05 | -0.10 | 5/5/2025 3:59:49 PM EST | |||
| 27.50 | 6.10 | 6.25 | % | 0 | 0 | 1.66 | -0.90 | 0.05 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 28.00 | 6.55 | 6.75 | % | 0 | 0 | 1.64 | -0.91 | 0.04 | -0.08 | 5/5/2025 3:59:49 PM EST | |||
| 28.50 | 7.05 | 7.25 | % | 0 | 0 | 1.72 | -0.93 | 0.04 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 29.00 | 7.50 | 7.70 | % | 0 | 0 | 2.15 | -0.94 | 0.03 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 29.50 | 7.85 | 8.25 | % | 0 | 0 | 2.11 | -0.95 | 0.03 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 8.10 | 9.65 | 8.60 | 0.00 | 0.00% | 0 | 10 | 2.19 | -0.95 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 12.50 | 14.50 | 13.60 | 0.00 | 0.00% | 0 | 9 | 2.52 | -0.99 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |