Options Chain for UNITY SOFTWARE INC COM (U) - $20.95 as of 4/24/2025 10:03:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.70 | 17.05 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 7.50 | 13.30 | 14.60 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 10.00 | 10.95 | 11.95 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 11.00 | 10.45 | 11.70 | % | 0 | 0 | 1.42 | 0.99 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 12.00 | 9.50 | 10.05 | % | 0 | 0 | 1.25 | 0.98 | 0.01 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 13.00 | 8.45 | 9.15 | % | 0 | 0 | 0.88 | 0.96 | 0.01 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 13.50 | 8.15 | 8.90 | % | 0 | 0 | 0.86 | 0.95 | 0.02 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 14.00 | 7.55 | 7.90 | % | 0 | 0 | 0.92 | 0.94 | 0.02 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 14.50 | 7.05 | 7.40 | 5.28 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.92 | 0.02 | -0.01 | 4/10/2025 | 4/23/2025 3:59:54 PM EST |
| 15.00 | 6.15 | 6.95 | 4.80 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.91 | 0.03 | -0.02 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 15.50 | 6.10 | 6.50 | % | 0 | 0 | 0.88 | 0.89 | 0.03 | -0.02 | 4/23/2025 3:59:54 PM EST | |||
| 16.00 | 5.80 | 6.10 | 4.30 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.87 | 0.04 | -0.02 | 4/11/2025 | 4/23/2025 3:59:54 PM EST |
| 16.50 | 5.40 | 5.65 | 3.29 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.84 | 0.04 | -0.02 | 4/11/2025 | 4/23/2025 3:59:54 PM EST |
| 17.00 | 4.90 | 5.25 | 3.33 | 0.00 | 0.00% | 0 | 0 | 1.07 | 0.82 | 0.05 | -0.02 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 17.50 | 4.45 | 4.85 | % | 0 | 0 | 0.73 | 0.79 | 0.05 | -0.02 | 4/23/2025 3:59:54 PM EST | |||
| 18.00 | 3.35 | 4.50 | 2.71 | 0.00 | 0.00% | 0 | 7 | 1.01 | 0.76 | 0.06 | -0.03 | 4/16/2025 | 4/23/2025 3:59:54 PM EST |
| 18.50 | 3.75 | 4.30 | 2.46 | 0.00 | 0.00% | 0 | 17 | 1.01 | 0.73 | 0.06 | -0.03 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 19.00 | 3.50 | 3.80 | 3.39 | 0.00 | 0.00% | 0 | 543 | 0.81 | 0.70 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 19.50 | 2.92 | 3.45 | 2.46 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.67 | 0.07 | -0.03 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 20.00 | 2.80 | 3.05 | 2.76 | 0.00 | 0.00% | 0 | 545 | 0.79 | 0.63 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 20.50 | 2.49 | 2.77 | 2.51 | 0.00 | 0.00% | 0 | 21 | 0.78 | 0.59 | 0.08 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 21.00 | 2.24 | 2.56 | 2.24 | 0.00 | 0.00% | 0 | 11 | 0.77 | 0.55 | 0.08 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 21.50 | 1.98 | 2.30 | 2.00 | 0.00 | 0.00% | 0 | 13 | 0.77 | 0.51 | 0.08 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 22.00 | 1.73 | 1.92 | 1.46 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.47 | 0.08 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 22.50 | 1.53 | 1.72 | 1.39 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.43 | 0.08 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 23.00 | 1.33 | 1.54 | 1.59 | 0.00 | 0.00% | 0 | 35 | 0.74 | 0.39 | 0.08 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 23.50 | 1.12 | 1.30 | 0.63 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.36 | 0.08 | -0.02 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 24.00 | 0.93 | 1.14 | 0.75 | 0.00 | 0.00% | 0 | 52 | 0.74 | 0.32 | 0.08 | -0.02 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 24.50 | 0.85 | 1.08 | 1.15 | 0.00 | 0.00% | 0 | 34 | 0.78 | 0.28 | 0.07 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 25.00 | 0.73 | 0.83 | 0.80 | 0.00 | 0.00% | 0 | 90 | 0.74 | 0.25 | 0.07 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 26.00 | 0.37 | 0.77 | 0.75 | 0.00 | 0.00% | 0 | 14 | 0.73 | 0.20 | 0.06 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 27.00 | 0.41 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 20 | 0.75 | 0.15 | 0.05 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 28.00 | 0.30 | 0.39 | 0.45 | 0.00 | 0.00% | 0 | 17 | 0.76 | 0.12 | 0.04 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 51 | 0.78 | 0.07 | 0.03 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 1.39 | 0.21 | 0.00 | 0.00% | 0 | 7 | 1.20 | 0.01 | 0.01 | 0.00 | 4/22/2025 | 4/23/2025 3:59:54 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 | 1.32 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 1.34 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.36 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 1.37 | % | 0 | 0 | 1.66 | -0.01 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.59 | % | 0 | 0 | 1.54 | -0.02 | 0.01 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.29 | % | 0 | 0 | 0.91 | -0.04 | 0.01 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 13.50 | 0.00 | 0.34 | % | 0 | 0 | 1.07 | -0.05 | 0.02 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 3 | 1.04 | -0.06 | 0.02 | -0.01 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 14.50 | 0.11 | 0.32 | 0.49 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.08 | 0.02 | -0.01 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 15.00 | 0.15 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 33 | 0.91 | -0.09 | 0.03 | -0.02 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 15.50 | 0.22 | 0.40 | 0.73 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.11 | 0.03 | -0.02 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 16.00 | 0.25 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.13 | 0.04 | -0.02 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 16.50 | 0.33 | 0.60 | 0.72 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.16 | 0.04 | -0.02 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 17.00 | 0.43 | 0.66 | % | 0 | 0 | 0.85 | -0.18 | 0.05 | -0.02 | 4/23/2025 3:59:54 PM EST | |||
| 17.50 | 0.53 | 0.74 | 1.33 | 0.00 | 0.00% | 0 | 20 | 0.86 | -0.21 | 0.05 | -0.02 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 18.00 | 0.65 | 0.85 | 1.21 | 0.00 | 0.00% | 0 | 26 | 0.85 | -0.24 | 0.06 | -0.03 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 18.50 | 0.00 | 1.04 | 1.37 | 0.00 | 0.00% | 0 | 19 | 0.79 | -0.27 | 0.06 | -0.03 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 19.00 | 0.93 | 1.19 | 1.08 | 0.00 | 0.00% | 0 | 7 | 0.81 | -0.30 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 19.50 | 1.08 | 1.27 | 1.29 | 0.00 | 0.00% | 0 | 29 | 0.85 | -0.33 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 20.00 | 1.26 | 1.48 | 2.65 | 0.00 | 0.00% | 0 | 8 | 0.78 | -0.37 | 0.07 | -0.03 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 20.50 | 1.37 | 1.66 | 1.65 | 0.00 | 0.00% | 0 | 43 | 0.79 | -0.41 | 0.08 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 21.00 | 1.65 | 1.90 | 2.60 | 0.00 | 0.00% | 0 | 15 | 0.78 | -0.45 | 0.08 | -0.03 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 21.50 | 1.84 | 2.12 | 2.23 | 0.00 | 0.00% | 0 | 6 | 0.77 | -0.49 | 0.08 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 22.00 | 1.98 | 2.46 | 3.23 | 0.00 | 0.00% | 0 | 8 | 0.70 | -0.53 | 0.08 | -0.03 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 22.50 | 2.32 | 2.76 | 3.37 | 0.00 | 0.00% | 0 | 4 | 0.76 | -0.57 | 0.08 | -0.03 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 23.00 | 2.70 | 2.99 | 3.42 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.61 | 0.08 | -0.03 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 23.50 | 3.05 | 3.35 | % | 0 | 0 | 0.63 | -0.64 | 0.08 | -0.02 | 4/23/2025 3:59:54 PM EST | |||
| 24.00 | 3.40 | 3.55 | 2.81 | 0.00 | 0.00% | 0 | 8 | 0.74 | -0.68 | 0.08 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 24.50 | 3.55 | 4.10 | % | 0 | 0 | 0.48 | -0.72 | 0.07 | -0.02 | 4/23/2025 3:59:54 PM EST | |||
| 25.00 | 3.80 | 4.45 | 6.48 | 0.00 | 0.00% | 0 | 6 | 0.88 | -0.75 | 0.07 | -0.02 | 4/15/2025 | 4/23/2025 3:59:54 PM EST |
| 26.00 | 4.75 | 5.25 | % | 0 | 0 | 0.68 | -0.80 | 0.06 | -0.02 | 4/23/2025 3:59:54 PM EST | |||
| 27.00 | 4.70 | 6.05 | % | 0 | 0 | 0.71 | -0.85 | 0.05 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 28.00 | 6.60 | 6.95 | % | 0 | 0 | 0.46 | -0.88 | 0.04 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 30.00 | 8.35 | 8.75 | % | 0 | 0 | 0.86 | -0.93 | 0.03 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 35.00 | 12.10 | 14.00 | % | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 4/23/2025 3:59:54 PM EST |