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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.10 | 11.70 | 13.40 | 0.00 | 0.00% | 0 | 146 | 2.12 | 0.99 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 11.00 | 9.55 | 9.75 | % | 0 | 0 | 1.97 | 0.98 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 12.00 | 8.55 | 8.80 | 17.30 | 0.00 | 0.00% | 0 | 52 | 1.86 | 0.97 | 0.01 | -0.01 | 2/21/2025 | 3/28/2025 4:00:00 PM EST |
| 13.00 | 7.60 | 7.80 | 10.40 | 0.00 | 0.00% | 0 | 4 | 1.63 | 0.94 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 14.00 | 6.70 | 7.05 | 7.50 | 0.00 | 0.00% | 0 | 40 | 0.75 | 0.91 | 0.02 | -0.01 | 2/13/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 5.85 | 6.05 | 7.88 | 0.00 | 0.00% | 0 | 219 | 0.69 | 0.87 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 16.00 | 4.05 | 6.10 | 7.20 | 0.00 | 0.00% | 0 | 41 | 1.15 | 0.84 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 17.00 | 4.20 | 5.30 | 5.15 | 0.00 | 0.00% | 0 | 84 | 0.69 | 0.78 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 18.00 | 2.67 | 3.60 | 3.45 | -0.80 | -18.83% | 2 | 79 | 0.79 | 0.73 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 19.00 | 2.38 | 2.94 | 2.68 | -0.72 | -21.18% | 46 | 677 | 0.58 | 0.67 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 2.30 | 2.50 | 2.13 | -0.92 | -30.17% | 93 | 996 | 0.67 | 0.60 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 21.00 | 1.83 | 1.89 | 1.80 | -0.67 | -27.13% | 171 | 2,044 | 0.67 | 0.53 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 22.00 | 1.43 | 1.48 | 1.45 | -0.59 | -28.93% | 239 | 2,543 | 0.66 | 0.45 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 23.00 | 1.10 | 1.14 | 1.12 | -0.43 | -27.75% | 805 | 2,248 | 0.66 | 0.38 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 24.00 | 0.84 | 0.88 | 0.80 | -0.37 | -31.63% | 172 | 6,124 | 0.66 | 0.31 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 0.63 | 0.67 | 0.61 | -0.28 | -31.47% | 163 | 8,118 | 0.65 | 0.26 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 0.45 | 0.51 | 0.49 | -0.19 | -27.95% | 872 | 4,244 | 0.65 | 0.21 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 0.32 | 0.39 | 0.34 | -0.19 | -35.85% | 519 | 2,015 | 0.66 | 0.18 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 0.26 | 0.30 | 0.26 | -0.12 | -31.58% | 102 | 4,326 | 0.65 | 0.15 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 0.19 | 0.23 | 0.20 | -0.21 | -51.22% | 8 | 1,446 | 0.66 | 0.12 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 0.14 | 0.54 | 0.17 | -0.07 | -29.17% | 98 | 4,117 | 0.73 | 0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 0.10 | 0.16 | 0.12 | -0.08 | -40.00% | 25 | 1,390 | 0.67 | 0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 0.10 | 0.49 | 0.12 | -0.03 | -20.00% | 93 | 3,756 | 0.83 | 0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.71 | 0.10 | -0.19 | -65.52% | 30 | 1,224 | 1.15 | 0.04 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 0.04 | 0.52 | 0.17 | 0.00 | 0.00% | 0 | 903 | 0.87 | 0.04 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 0.05 | 0.28 | 0.05 | -0.05 | -50.00% | 55 | 3,462 | 0.84 | 0.03 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.46 | 0.15 | 0.00 | 0.00% | 0 | 824 | 1.13 | 0.02 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 0.03 | 0.44 | 0.24 | 0.00 | 0.00% | 0 | 534 | 0.93 | 0.02 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.63 | 0.07 | -0.08 | -53.34% | 1 | 1,121 | 1.31 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 0.05 | 0.44 | 0.09 | -0.10 | -52.64% | 1 | 138 | 1.02 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 0.02 | 0.18 | 0.06 | -0.08 | -57.15% | 3 | 760 | 0.90 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 0.02 | 0.38 | 0.24 | 0.00 | 0.00% | 0 | 197 | 1.01 | 0.01 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 42.00 | 0.05 | 0.12 | 0.05 | -0.01 | -16.67% | 208 | 9,571 | 0.96 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 330 | 1.46 | -0.01 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.54 | % | 0 | 0 | 1.53 | -0.02 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.93 | 0.04 | 0.00 | 0.00% | 0 | 29 | 1.65 | -0.03 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 13.00 | 0.03 | 0.43 | 0.12 | 0.00 | 0.00% | 0 | 112 | 0.87 | -0.06 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 14.00 | 0.16 | 0.20 | 0.20 | +0.06 | +42.86% | 1 | 251 | 0.77 | -0.09 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 0.27 | 0.30 | 0.27 | +0.08 | +42.11% | 1 | 2,510 | 0.75 | -0.13 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 16.00 | 0.40 | 0.95 | 0.47 | +0.23 | +95.84% | 2 | 2,006 | 0.84 | -0.16 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 17.00 | 0.62 | 0.67 | 0.69 | +0.22 | +46.81% | 8 | 2,275 | 0.71 | -0.22 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 18.00 | 0.90 | 0.95 | 0.92 | +0.25 | +37.32% | 33 | 1,065 | 0.70 | -0.27 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 19.00 | 1.09 | 1.31 | 1.42 | +0.45 | +46.40% | 32 | 523 | 0.69 | -0.33 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 1.57 | 1.74 | 1.77 | +0.51 | +40.48% | 28 | 2,371 | 0.68 | -0.40 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 21.00 | 2.05 | 2.24 | 2.21 | +0.45 | +25.57% | 36 | 3,028 | 0.68 | -0.47 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 22.00 | 2.51 | 3.25 | 3.03 | +0.76 | +33.48% | 51 | 4,041 | 0.67 | -0.55 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 23.00 | 3.40 | 3.55 | 3.53 | +0.62 | +21.31% | 1 | 4,147 | 0.67 | -0.62 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 24.00 | 4.15 | 4.25 | 3.58 | 0.00 | 0.00% | 0 | 2,776 | 1.00 | -0.69 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 4.90 | 5.05 | 4.22 | 0.00 | 0.00% | 0 | 1,812 | 0.64 | -0.74 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 4.10 | 5.90 | 6.15 | +2.20 | +55.70% | 5 | 1,568 | 0.66 | -0.79 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 6.65 | 6.75 | 5.08 | 0.00 | 0.00% | 0 | 1,881 | 0.65 | -0.82 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 6.65 | 7.70 | 7.25 | +0.90 | +14.18% | 2 | 611 | 0.66 | -0.85 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 7.55 | 8.65 | 8.80 | -0.08 | -0.91% | 2 | 1,360 | 0.92 | -0.88 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 8.50 | 9.65 | 9.05 | 0.00 | 0.00% | 0 | 354 | 0.92 | -0.91 | 0.03 | -0.01 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 10.40 | 10.60 | 10.15 | 0.00 | 0.00% | 0 | 251 | 1.05 | -0.91 | 0.03 | -0.01 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 11.40 | 12.55 | 8.05 | 0.00 | 0.00% | 0 | 75 | 1.41 | -0.94 | 0.02 | -0.01 | 3/3/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 12.40 | 12.60 | 7.40 | 0.00 | 0.00% | 0 | 16 | 1.41 | -0.96 | 0.02 | 0.00 | 2/24/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 13.40 | 13.55 | 12.60 | 0.00 | 0.00% | 0 | 81 | 1.30 | -0.96 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 13.75 | 15.55 | 10.90 | 0.00 | 0.00% | 0 | 125 | 1.63 | -0.97 | 0.01 | 0.00 | 2/25/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 13.70 | 17.35 | 12.60 | 0.00 | 0.00% | 0 | 0 | 1.83 | -0.98 | 0.01 | 0.00 | 12/13/2024 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 16.25 | 17.50 | % | 0 | 0 | 1.93 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 38.00 | 17.00 | 17.55 | % | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 39.00 | 17.40 | 18.55 | 16.50 | 0.00 | 0.00% | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 3/4/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 18.70 | 19.55 | 18.80 | 0.00 | 0.00% | 0 | 1 | 1.67 | -0.99 | 0.01 | 0.00 | 2/10/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 19.40 | 20.55 | 19.10 | 0.00 | 0.00% | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 42.00 | 20.40 | 21.55 | 18.20 | 0.00 | 0.00% | 0 | 1 | 1.84 | -0.99 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:00 PM EST |