Options Chain for UNITY SOFTWARE INC COM (U) - $23.77 as of 5/29/2025 8:56:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 17.00 | 20.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 7.50 | 14.20 | 18.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 10.00 | 12.00 | 15.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 11.00 | 10.65 | 14.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 12.00 | 9.65 | 13.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 13.00 | 9.00 | 12.70 | 11.56 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 13.50 | 8.20 | 12.20 | 11.16 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 14.00 | 8.00 | 11.70 | 9.10 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 14.50 | 7.20 | 11.20 | 9.46 | +2.72 | +40.36% | 1 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 15.00 | 6.80 | 10.70 | 6.64 | 0.00 | 0.00% | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 3:59:50 PM EST |
| 15.50 | 6.40 | 10.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 16.00 | 6.00 | 9.65 | 7.09 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 16.50 | 7.00 | 9.15 | 6.69 | 0.00 | 0.00% | 0 | 13 | 8.74 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 17.00 | 4.70 | 8.65 | 4.02 | 0.00 | 0.00% | 0 | 14 | 8.41 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 3:59:50 PM EST |
| 17.50 | 4.70 | 7.65 | 3.42 | 0.00 | 0.00% | 0 | 6 | 5.73 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:50 PM EST |
| 18.00 | 4.40 | 6.95 | 6.35 | 0.00 | 0.00% | 0 | 37 | 7.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 18.50 | 5.20 | 5.35 | 5.85 | 0.00 | 0.00% | 0 | 33 | 3.72 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 19.00 | 4.70 | 4.85 | 4.90 | +0.55 | +12.65% | 6 | 565 | 2.46 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 19.50 | 4.20 | 4.35 | 4.25 | +2.43 | +133.52% | 9 | 9 | 2.21 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 20.00 | 3.70 | 3.85 | 3.60 | -1.20 | -25.00% | 36 | 633 | 1.97 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 20.50 | 3.20 | 3.65 | 3.20 | -0.89 | -21.76% | 7 | 145 | 1.73 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 21.00 | 2.68 | 2.97 | 3.06 | -0.79 | -20.52% | 23 | 978 | 2.12 | 0.99 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 21.50 | 2.03 | 2.46 | 1.95 | -1.19 | -37.90% | 15 | 740 | 1.64 | 0.98 | 0.05 | -0.01 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 22.00 | 1.70 | 1.92 | 1.72 | -0.95 | -35.59% | 155 | 1,605 | 1.43 | 0.95 | 0.10 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 22.50 | 1.28 | 1.36 | 1.40 | -1.14 | -44.89% | 259 | 2,596 | 0.99 | 0.89 | 0.19 | -0.08 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 23.00 | 0.83 | 1.09 | 0.85 | -0.83 | -49.41% | 240 | 3,699 | 0.70 | 0.79 | 0.30 | -0.15 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 23.50 | 0.54 | 0.58 | 0.54 | -0.75 | -58.14% | 388 | 1,713 | 0.92 | 0.62 | 0.39 | -0.21 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 24.00 | 0.31 | 0.33 | 0.33 | -0.69 | -67.65% | 1,894 | 2,315 | 0.82 | 0.43 | 0.37 | -0.21 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 24.50 | 0.17 | 0.19 | 0.19 | -0.61 | -76.25% | 2,184 | 2,840 | 0.88 | 0.28 | 0.28 | -0.17 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 25.00 | 0.11 | 0.13 | 0.12 | -0.48 | -80.00% | 4,997 | 3,692 | 1.00 | 0.17 | 0.20 | -0.10 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 25.50 | 0.07 | 0.09 | 0.06 | -0.42 | -87.50% | 2,748 | 3,448 | 1.10 | 0.10 | 0.13 | -0.05 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 26.00 | 0.05 | 0.06 | 0.05 | -0.32 | -86.49% | 1,969 | 1,791 | 1.17 | 0.06 | 0.08 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 26.50 | 0.03 | 0.06 | 0.03 | -0.28 | -90.33% | 68 | 513 | 1.38 | 0.03 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 27.00 | 0.01 | 0.04 | 0.03 | -0.23 | -88.47% | 1,056 | 1,411 | 1.49 | 0.01 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 27.50 | 0.03 | 0.05 | 0.03 | -0.16 | -84.22% | 335 | 385 | 1.65 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 28.00 | 0.01 | 0.04 | 0.03 | -0.12 | -80.00% | 747 | 694 | 1.71 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.09 | 0.17 | 0.00 | 0.00% | 0 | 520 | 2.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 30.00 | 0.01 | 0.02 | 0.01 | -0.11 | -91.67% | 5,102 | 8,350 | 2.21 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | % | 44 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST | |
| 32.00 | 0.00 | 0.08 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.08 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.07 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | -0.06 | -85.72% | 132 | 1,443 | 3.01 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 38.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 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 | 0.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 13.50 | 0.00 | 0.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 3:59:50 PM EST |
| 14.50 | 0.00 | 0.07 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/29/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:50 PM EST |
| 15.50 | 0.00 | 0.07 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/29/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 30 | 4.26 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 12 | 3.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 57 | 3.48 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 65 | 3.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.01 | 0.06 | +0.05 | +500.00% | 10 | 94 | 2.31 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 18.50 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 95 | 2.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,475 | 1.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 19.50 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 365 | 378 | 1.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 20.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 58 | 1,221 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 20.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 3 | 332 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 21.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 78 | 1,363 | 1.20 | -0.01 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 95 | 880 | 1.15 | -0.02 | 0.05 | -0.01 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 22.00 | 0.02 | 0.07 | 0.02 | -0.03 | -60.00% | 368 | 293 | 0.99 | -0.05 | 0.10 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 22.50 | 0.04 | 0.06 | 0.03 | -0.05 | -62.50% | 385 | 384 | 0.85 | -0.11 | 0.19 | -0.08 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 23.00 | 0.10 | 0.13 | 0.12 | -0.05 | -29.42% | 1,067 | 726 | 0.81 | -0.21 | 0.30 | -0.15 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 23.50 | 0.25 | 0.29 | 0.28 | +0.04 | +16.67% | 318 | 328 | 0.81 | -0.38 | 0.39 | -0.21 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 24.00 | 0.52 | 0.57 | 0.54 | +0.10 | +22.73% | 652 | 590 | 0.88 | -0.57 | 0.37 | -0.21 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 24.50 | 0.69 | 0.94 | 1.07 | +0.34 | +46.58% | 212 | 420 | 0.95 | -0.72 | 0.28 | -0.17 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 25.00 | 1.23 | 1.38 | 1.35 | +0.30 | +28.58% | 98 | 376 | 1.14 | -0.83 | 0.20 | -0.10 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 25.50 | 1.41 | 1.84 | 1.83 | +0.63 | +52.50% | 1 | 1 | 0.65 | -0.90 | 0.13 | -0.05 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 26.00 | 2.03 | 2.69 | 2.22 | +0.70 | +46.06% | 18 | 63 | 1.85 | -0.94 | 0.08 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 26.50 | 2.45 | 3.15 | 2.06 | 0.00 | 0.00% | 0 | 37 | 2.61 | -0.97 | 0.04 | -0.01 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 27.00 | 3.20 | 4.00 | 5.02 | 0.00 | 0.00% | 0 | 5 | 4.41 | -0.99 | 0.02 | -0.01 | 5/19/2025 | 5/29/2025 3:59:50 PM EST |
| 27.50 | 2.94 | 4.20 | 3.30 | +0.70 | +26.93% | 5 | 5 | 2.78 | -0.99 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 28.00 | 4.15 | 6.15 | 3.20 | 0.00 | 0.00% | 0 | 18 | 3.59 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 29.00 | 5.15 | 5.45 | 4.35 | 0.00 | 0.00% | 0 | 18 | 3.22 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 30.00 | 6.15 | 6.30 | 5.25 | 0.00 | 0.00% | 0 | 3 | 2.86 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 31.00 | 7.05 | 7.30 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 32.00 | 7.35 | 8.30 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 33.00 | 9.05 | 9.30 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 34.00 | 9.20 | 10.30 | % | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 35.00 | 10.70 | 11.30 | 10.20 | 0.00 | 0.00% | 0 | 5 | 5.13 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 36.00 | 11.40 | 12.30 | % | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 37.00 | 12.25 | 13.75 | % | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 38.00 | 13.25 | 14.30 | % | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST |