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 | 15.75 | 17.60 | 14.12 | 0.00 | 0.00% | 0 | 5 | 5.70 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 6.00 | 14.85 | 15.95 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.00 | 14.00 | 14.85 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 8.00 | 13.20 | 13.65 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 9.00 | 12.15 | 12.65 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 10.00 | 11.40 | 12.20 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 11.00 | 10.10 | 11.55 | 7.84 | 0.00 | 0.00% | 0 | 5 | 1.72 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:49 PM EST |
| 12.00 | 9.05 | 9.65 | % | 0 | 0 | 2.90 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 13.00 | 8.20 | 8.65 | 5.92 | 0.00 | 0.00% | 0 | 5 | 1.90 | 0.99 | 0.01 | -0.01 | 4/10/2025 | 5/5/2025 3:59:49 PM EST |
| 13.50 | 7.40 | 8.25 | % | 0 | 0 | 2.31 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 14.00 | 7.50 | 7.70 | 8.20 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.97 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 14.50 | 6.00 | 7.20 | 7.00 | 0.00 | 0.00% | 0 | 11 | 1.11 | 0.95 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 6.55 | 6.75 | 6.61 | 0.00 | 0.00% | 0 | 11 | 1.88 | 0.94 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 15.50 | 6.10 | 6.25 | % | 0 | 0 | 1.42 | 0.92 | 0.03 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 16.00 | 5.65 | 5.80 | 5.65 | 0.00 | 0.00% | 0 | 15 | 1.32 | 0.91 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 16.50 | 5.20 | 5.35 | 5.36 | 0.00 | 0.00% | 0 | 19 | 1.05 | 0.89 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 4.75 | 4.90 | 5.00 | 0.00 | 0.00% | 0 | 114 | 1.00 | 0.87 | 0.04 | -0.03 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 17.50 | 4.35 | 4.45 | 4.60 | +0.25 | +5.75% | 5 | 90 | 1.00 | 0.85 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 3.95 | 4.05 | 4.02 | 0.00 | 0.00% | 0 | 17 | 0.97 | 0.83 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 18.50 | 3.55 | 3.70 | 3.68 | 0.00 | 0.00% | 0 | 36 | 0.97 | 0.79 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 19.00 | 3.20 | 3.30 | 3.35 | -0.15 | -4.29% | 2 | 196 | 0.95 | 0.76 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 19.50 | 2.68 | 2.97 | 3.05 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.72 | 0.07 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 2.55 | 2.64 | 2.74 | 0.00 | 0.00% | 0 | 245 | 0.93 | 0.68 | 0.08 | -0.05 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 20.50 | 1.97 | 2.34 | 2.46 | +0.02 | +0.82% | 18 | 45 | 0.86 | 0.63 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 1.99 | 2.09 | 2.12 | +0.02 | +0.96% | 8 | 49 | 0.95 | 0.59 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 21.50 | 1.74 | 1.98 | 1.90 | +0.11 | +6.15% | 40 | 66 | 0.94 | 0.54 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 22.00 | 1.43 | 1.60 | 1.65 | -0.03 | -1.79% | 1 | 42 | 0.91 | 0.50 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 22.50 | 1.27 | 1.72 | 1.35 | -0.12 | -8.17% | 2 | 231 | 1.02 | 0.45 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 23.00 | 1.12 | 1.22 | 1.21 | +0.01 | +0.84% | 1 | 30 | 0.93 | 0.41 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 23.50 | 0.97 | 1.06 | 1.18 | 0.00 | 0.00% | 0 | 37 | 0.94 | 0.37 | 0.09 | -0.05 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 0.84 | 0.92 | 0.89 | -0.13 | -12.75% | 5 | 37 | 0.94 | 0.33 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 24.50 | 0.60 | 0.81 | 0.93 | 0.00 | 0.00% | 0 | 33 | 0.89 | 0.30 | 0.08 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 0.62 | 0.70 | 0.71 | +0.04 | +5.97% | 5 | 174 | 0.93 | 0.26 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 25.50 | 0.50 | 0.68 | 0.58 | -0.15 | -20.55% | 46 | 40 | 0.92 | 0.24 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 26.00 | 0.45 | 0.55 | 0.51 | -0.21 | -29.17% | 3 | 53 | 0.95 | 0.21 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 26.50 | 0.35 | 0.66 | 0.45 | % | 8 | 0 | 0.93 | 0.19 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 27.00 | 0.33 | 0.42 | 0.45 | 0.00 | 0.00% | 0 | 22 | 0.96 | 0.18 | 0.06 | -0.03 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 28.00 | 0.24 | 0.37 | 0.34 | 0.00 | 0.00% | 0 | 9 | 0.99 | 0.14 | 0.05 | -0.03 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 29.00 | 0.19 | 0.36 | 0.23 | % | 1 | 0 | 1.05 | 0.12 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 30.00 | 0.14 | 0.20 | 0.20 | -0.01 | -4.77% | 314 | 1,366 | 1.01 | 0.10 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.67 | % | 0 | 0 | 1.58 | 0.03 | 0.01 | -0.01 | 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 | 0.75 | % | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 1.28 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 1.04 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.66 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.68 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.70 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.73 | 0.39 | 0.00 | 0.00% | 0 | 2 | 2.34 | -0.01 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.73 | 0.24 | 0.00 | 0.00% | 0 | 1 | 2.37 | -0.01 | 0.01 | -0.01 | 4/10/2025 | 5/5/2025 3:59:49 PM EST |
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.44 | % | 0 | 0 | 1.75 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 14.50 | 0.00 | 0.36 | 0.13 | 0.00 | 0.00% | 0 | 26 | 1.24 | -0.05 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 0.11 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 54 | 1.12 | -0.06 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 15.50 | 0.11 | 0.19 | % | 0 | 0 | 1.04 | -0.08 | 0.03 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 16.00 | 0.17 | 0.26 | 0.28 | 0.00 | 0.00% | 0 | 13 | 1.06 | -0.09 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 16.50 | 0.23 | 0.31 | 0.37 | 0.00 | 0.00% | 0 | 16 | 1.04 | -0.11 | 0.04 | -0.03 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 0.26 | 0.34 | 0.37 | 0.00 | 0.00% | 0 | 74 | 0.98 | -0.13 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 17.50 | 0.37 | 0.42 | 0.51 | 0.00 | 0.00% | 0 | 20 | 0.99 | -0.15 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 0.47 | 0.50 | 0.62 | 0.00 | 0.00% | 0 | 74 | 0.97 | -0.17 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 18.50 | 0.59 | 0.64 | 0.66 | 0.00 | 0.00% | 0 | 42 | 0.97 | -0.21 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 19.00 | 0.72 | 0.78 | 0.81 | 0.00 | 0.00% | 0 | 51 | 0.96 | -0.24 | 0.07 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 19.50 | 0.88 | 0.94 | 0.86 | -0.14 | -14.00% | 16 | 47 | 0.96 | -0.28 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 1.06 | 1.12 | 1.20 | +0.10 | +9.10% | 1 | 46 | 0.95 | -0.32 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 20.50 | 1.27 | 1.32 | 1.40 | 0.00 | 0.00% | 0 | 60 | 0.94 | -0.37 | 0.08 | -0.05 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 1.49 | 1.55 | 1.62 | 0.00 | 0.00% | 0 | 24 | 0.94 | -0.41 | 0.09 | -0.05 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 21.50 | 1.74 | 1.94 | 1.65 | -0.12 | -6.78% | 10 | 36 | 0.94 | -0.46 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 22.00 | 2.01 | 2.08 | 1.94 | -0.18 | -8.50% | 1 | 32 | 0.93 | -0.50 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 22.50 | 2.24 | 2.52 | 2.31 | 0.00 | 0.00% | 0 | 13 | 0.91 | -0.55 | 0.09 | -0.05 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 23.00 | 2.62 | 2.70 | 2.54 | -0.22 | -7.98% | 1 | 41 | 0.93 | -0.59 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 23.50 | 2.87 | 3.05 | 2.72 | 0.00 | 0.00% | 0 | 9 | 0.90 | -0.63 | 0.09 | -0.05 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 3.30 | 3.45 | 3.77 | 0.00 | 0.00% | 0 | 16 | 0.92 | -0.67 | 0.08 | -0.04 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 24.50 | 3.70 | 3.80 | 3.33 | 0.00 | 0.00% | 0 | 8 | 0.93 | -0.70 | 0.08 | -0.04 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 2.91 | 4.20 | 4.55 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.74 | 0.08 | -0.04 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 25.50 | 4.50 | 4.65 | % | 0 | 0 | 0.94 | -0.76 | 0.07 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 26.00 | 4.90 | 5.05 | % | 0 | 0 | 1.00 | -0.79 | 0.07 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 26.50 | 5.15 | 6.20 | % | 0 | 0 | 1.35 | -0.81 | 0.06 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 27.00 | 5.80 | 5.95 | % | 0 | 0 | 0.97 | -0.82 | 0.06 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 28.00 | 6.70 | 7.20 | % | 0 | 0 | 1.06 | -0.86 | 0.05 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 29.00 | 7.65 | 7.80 | % | 0 | 0 | 1.10 | -0.88 | 0.04 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 7.55 | 8.80 | % | 0 | 0 | 1.45 | -0.90 | 0.03 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 12.70 | 13.70 | % | 0 | 0 | 1.49 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST |