Options Chain for UNITY SOFTWARE INC COM (U) - $20.54 as of 3/31/2025 2:49:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.05 | 8.85 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 12.00 | 7.00 | 7.90 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 13.00 | 6.10 | 6.95 | % | 0 | 0 | 1.17 | 0.98 | 0.01 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 14.00 | 5.65 | 6.05 | % | 0 | 0 | 1.06 | 0.96 | 0.02 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 15.00 | 4.75 | 5.05 | % | 0 | 0 | 0.77 | 0.92 | 0.03 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 16.00 | 3.85 | 4.15 | 4.05 | -1.91 | -32.05% | 8 | 1 | 0.69 | 0.86 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 17.00 | 2.91 | 3.30 | % | 0 | 0 | 0.87 | 0.80 | 0.07 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 17.50 | 2.65 | 2.94 | % | 0 | 0 | 0.68 | 0.76 | 0.07 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 18.00 | 2.22 | 2.65 | % | 0 | 0 | 0.74 | 0.72 | 0.08 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 18.50 | 2.07 | 2.28 | % | 0 | 0 | 0.66 | 0.67 | 0.09 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 19.00 | 1.80 | 1.96 | 1.89 | -0.66 | -25.89% | 7 | 4 | 0.61 | 0.62 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 19.50 | 1.54 | 1.79 | % | 0 | 0 | 0.64 | 0.57 | 0.10 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 20.00 | 1.30 | 1.46 | 1.58 | -0.35 | -18.14% | 11 | 20 | 0.69 | 0.52 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 20.50 | 1.09 | 1.33 | % | 0 | 0 | 0.64 | 0.48 | 0.10 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 21.00 | 0.90 | 1.03 | 1.00 | -1.20 | -54.55% | 9 | 15 | 0.63 | 0.43 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 21.50 | 0.57 | 0.87 | 0.84 | -0.28 | -25.00% | 1 | 264 | 0.63 | 0.38 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 22.00 | 0.63 | 0.74 | 0.60 | -0.76 | -55.89% | 10 | 23 | 0.63 | 0.34 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 22.50 | 0.52 | 0.97 | % | 0 | 0 | 0.63 | 0.30 | 0.09 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 23.00 | 0.40 | 0.53 | 1.08 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.26 | 0.08 | -0.02 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 23.50 | 0.32 | 0.44 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.23 | 0.08 | -0.02 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 24.00 | 0.25 | 0.37 | 0.45 | 0.00 | 0.00% | 0 | 20 | 0.74 | 0.20 | 0.07 | -0.02 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 24.50 | 0.21 | 0.35 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.17 | 0.06 | -0.02 | 3/21/2025 | 3/31/2025 2:58:55 PM EST |
| 25.00 | 0.17 | 0.25 | 0.17 | -0.14 | -45.17% | 2 | 26 | 0.75 | 0.15 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 25.50 | 0.13 | 0.22 | 0.64 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.12 | 0.05 | -0.01 | 3/24/2025 | 3/31/2025 2:58:55 PM EST |
| 26.00 | 0.09 | 0.34 | 0.63 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.11 | 0.05 | -0.01 | 3/25/2025 | 3/31/2025 2:58:55 PM EST |
| 26.50 | 0.09 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 13 | 1.03 | 0.09 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 27.00 | 0.07 | 0.23 | 0.10 | -0.33 | -76.75% | 1 | 14 | 0.64 | 0.08 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 28.00 | 0.04 | 0.90 | 0.13 | 0.00 | 0.00% | 0 | 143 | 0.70 | 0.06 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 29.00 | 0.00 | 1.24 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.44 | 0.04 | 0.02 | 0.00 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 30.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 14 | 1.18 | 0.03 | 0.02 | 0.00 | 3/26/2025 | 3/31/2025 2:58:55 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 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 20 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 12.00 | 0.00 | 0.57 | % | 0 | 0 | 1.64 | -0.01 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 13.00 | 0.00 | 1.03 | % | 0 | 0 | 1.49 | -0.02 | 0.01 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 14.00 | 0.00 | 1.10 | % | 0 | 0 | 1.33 | -0.04 | 0.02 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 15.00 | 0.11 | 0.28 | % | 0 | 0 | 0.79 | -0.08 | 0.03 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 16.00 | 0.22 | 0.91 | 0.33 | +0.11 | +50.00% | 1 | 62 | 0.64 | -0.14 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 17.00 | 0.44 | 0.65 | 0.46 | -0.03 | -6.13% | 7 | 2 | 0.67 | -0.20 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 17.50 | 0.56 | 0.68 | 0.65 | % | 1 | 0 | 0.70 | -0.24 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 18.00 | 0.69 | 0.99 | 0.78 | +0.18 | +30.00% | 59 | 17 | 0.67 | -0.28 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 18.50 | 0.87 | 1.05 | 0.97 | +0.65 | +203.13% | 8 | 8 | 0.65 | -0.33 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 19.00 | 1.09 | 1.36 | 1.53 | +0.58 | +61.06% | 3 | 13 | 0.65 | -0.38 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 19.50 | 1.33 | 1.45 | 1.60 | +1.05 | +190.91% | 1 | 1 | 0.64 | -0.43 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 20.00 | 1.57 | 1.72 | 1.56 | +0.15 | +10.64% | 2 | 100 | 0.64 | -0.48 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 20.50 | 1.86 | 2.39 | 1.60 | 0.00 | 0.00% | 0 | 14 | 0.63 | -0.52 | 0.10 | -0.03 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 21.00 | 2.19 | 2.44 | 2.55 | +0.60 | +30.77% | 10 | 16 | 0.63 | -0.57 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 21.50 | 2.43 | 2.75 | 2.50 | +1.20 | +92.31% | 4 | 8 | 0.63 | -0.62 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 22.00 | 2.82 | 3.05 | 1.74 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.66 | 0.09 | -0.02 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 22.50 | 3.25 | 3.45 | 1.44 | 0.00 | 0.00% | 0 | 12 | 0.63 | -0.70 | 0.09 | -0.02 | 3/24/2025 | 3/31/2025 2:58:55 PM EST |
| 23.00 | 3.65 | 4.10 | 1.33 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.74 | 0.08 | -0.02 | 3/25/2025 | 3/31/2025 2:58:55 PM EST |
| 23.50 | 3.55 | 4.45 | 2.16 | 0.00 | 0.00% | 0 | 6 | 0.65 | -0.77 | 0.08 | -0.02 | 3/24/2025 | 3/31/2025 2:58:55 PM EST |
| 24.00 | 4.50 | 4.90 | 3.16 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.80 | 0.07 | -0.02 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 24.50 | 4.90 | 5.30 | % | 0 | 0 | 0.70 | -0.83 | 0.06 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 25.00 | 5.40 | 6.20 | 5.48 | +2.80 | +104.48% | 101 | 4 | 0.61 | -0.85 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 25.50 | 5.80 | 6.20 | % | 0 | 0 | 0.55 | -0.88 | 0.05 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 26.00 | 6.30 | 6.70 | 5.21 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.89 | 0.05 | -0.01 | 3/19/2025 | 3/31/2025 2:58:55 PM EST |
| 26.50 | 6.80 | 7.20 | % | 0 | 0 | 0.86 | -0.91 | 0.04 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 27.00 | 7.25 | 7.60 | % | 0 | 0 | 0.86 | -0.92 | 0.04 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 28.00 | 8.25 | 8.55 | 8.40 | % | 1 | 0 | 0.89 | -0.94 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 29.00 | 9.25 | 10.05 | % | 0 | 0 | 0.95 | -0.96 | 0.02 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 30.00 | 10.25 | 11.00 | % | 0 | 0 | 0.96 | -0.97 | 0.02 | 0.00 | 3/31/2025 2:58:55 PM EST |