Options Chain for UNITY SOFTWARE INC COM (U) - $22.45 as of 4/25/2025 9:12:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.30 | 17.55 | 12.25 | 0.00 | 0.00% | 0 | 13 | 4.14 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:02 PM EST |
| 6.00 | 15.30 | 16.60 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 7.00 | 14.50 | 15.55 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 7.50 | 13.85 | 15.55 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 8.00 | 13.45 | 14.55 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 9.00 | 12.60 | 13.55 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 10.00 | 11.75 | 12.55 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 11.00 | 10.80 | 12.55 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 12.00 | 10.00 | 10.65 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 12.50 | 9.20 | 10.70 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 13.00 | 9.35 | 9.80 | % | 0 | 0 | 1.76 | 0.99 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 13.50 | 8.85 | 9.15 | % | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 14.00 | 8.05 | 8.65 | 5.65 | 0.00 | 0.00% | 0 | 26 | 1.66 | 0.98 | 0.01 | -0.01 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 14.50 | 7.20 | 8.45 | % | 0 | 0 | 1.45 | 0.98 | 0.01 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 15.00 | 7.35 | 7.70 | 7.65 | +0.30 | +4.09% | 5 | 19 | 1.46 | 0.97 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 15.50 | 6.90 | 7.20 | 7.00 | +0.10 | +1.45% | 5 | 5 | 1.36 | 0.96 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 16.00 | 6.40 | 6.75 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.94 | 0.02 | -0.02 | 4/17/2025 | 4/25/2025 4:00:02 PM EST |
| 16.50 | 5.90 | 6.20 | 2.67 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.93 | 0.03 | -0.03 | 4/9/2025 | 4/25/2025 4:00:02 PM EST |
| 17.00 | 5.60 | 5.80 | 5.53 | 0.00 | 0.00% | 0 | 7 | 1.11 | 0.91 | 0.03 | -0.03 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 17.50 | 5.10 | 5.35 | 4.05 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.89 | 0.04 | -0.04 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 18.00 | 3.75 | 4.85 | 4.85 | +0.18 | +3.86% | 2 | 46 | 0.58 | 0.87 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 18.50 | 3.50 | 5.10 | 4.34 | +0.11 | +2.60% | 3 | 33 | 1.37 | 0.84 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 19.00 | 3.40 | 4.65 | 3.95 | +0.11 | +2.87% | 15 | 128 | 1.12 | 0.81 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 19.50 | 2.90 | 4.00 | 3.60 | +0.16 | +4.66% | 4 | 24 | 0.96 | 0.78 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 20.00 | 2.82 | 3.25 | 3.08 | +0.04 | +1.32% | 4 | 208 | 1.00 | 0.75 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 20.50 | 2.59 | 2.89 | 2.85 | +0.64 | +28.96% | 2 | 29 | 0.93 | 0.71 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 21.00 | 1.73 | 2.64 | 2.54 | +0.11 | +4.53% | 10 | 481 | 0.78 | 0.67 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 21.50 | 2.07 | 2.31 | 2.21 | +0.06 | +2.80% | 8 | 223 | 0.97 | 0.63 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 22.00 | 1.83 | 1.96 | 1.83 | -0.03 | -1.62% | 32 | 313 | 0.96 | 0.58 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 22.50 | 1.54 | 1.69 | 1.67 | +0.03 | +1.83% | 99 | 862 | 0.93 | 0.53 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 23.00 | 1.19 | 1.50 | 1.44 | +0.02 | +1.41% | 174 | 149 | 0.90 | 0.49 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 23.50 | 1.11 | 1.41 | 1.25 | +0.07 | +5.94% | 13 | 60 | 0.96 | 0.44 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 24.00 | 0.99 | 1.06 | 1.03 | -0.03 | -2.83% | 15 | 183 | 0.93 | 0.39 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 24.50 | 0.74 | 0.90 | 0.81 | -0.04 | -4.71% | 9 | 160 | 0.90 | 0.35 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 25.00 | 0.71 | 0.77 | 0.76 | +0.05 | +7.05% | 54 | 600 | 0.93 | 0.31 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 25.50 | 0.59 | 0.65 | 0.63 | +0.06 | +10.53% | 3 | 17 | 0.93 | 0.27 | 0.08 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 26.00 | 0.50 | 0.56 | 0.54 | +0.02 | +3.85% | 30 | 123 | 0.93 | 0.24 | 0.08 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 26.50 | 0.41 | 0.48 | 0.48 | +0.03 | +6.67% | 40 | 49 | 0.93 | 0.21 | 0.07 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 27.00 | 0.34 | 0.42 | 0.38 | 0.00 | 0.00% | 24 | 129 | 0.94 | 0.18 | 0.06 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 28.00 | 0.24 | 0.32 | 0.27 | 0.00 | 0.00% | 17 | 21 | 0.96 | 0.14 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 29.00 | 0.17 | 0.23 | 0.20 | 0.00 | 0.00% | 68 | 6 | 0.97 | 0.11 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 30.00 | 0.12 | 0.17 | 0.15 | +0.01 | +7.15% | 22 | 14 | 0.98 | 0.09 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.23 | 0.24 | +0.22 | +1,100.00% | 4 | 1 | 1.20 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 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 | 1.23 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 1.43 | % | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.83 | % | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.83 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 1.23 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 1.24 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.88 | 0.32 | 0.00 | 0.00% | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.32 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.34 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.18 | -0.01 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.36 | % | 0 | 0 | 2.09 | -0.01 | 0.00 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.39 | -0.02 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.41 | % | 0 | 0 | 1.93 | -0.02 | 0.01 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.63 | 0.13 | 0.00 | 0.00% | 0 | 221 | 1.67 | -0.03 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.47 | 0.42 | 0.00 | 0.00% | 0 | 2 | 1.31 | -0.04 | 0.02 | -0.02 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 16.00 | 0.05 | 0.34 | 0.16 | +0.02 | +14.29% | 1 | 40 | 1.29 | -0.06 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 16.50 | 0.12 | 0.17 | 0.42 | 0.00 | 0.00% | 0 | 24 | 1.11 | -0.07 | 0.03 | -0.03 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 17.00 | 0.16 | 0.21 | 0.20 | -0.02 | -9.10% | 2 | 41 | 1.09 | -0.09 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 17.50 | 0.21 | 0.26 | 0.24 | -0.06 | -20.00% | 1 | 9 | 1.07 | -0.11 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 18.00 | 0.28 | 0.35 | 0.29 | -0.07 | -19.45% | 4 | 55 | 1.07 | -0.13 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 18.50 | 0.34 | 0.40 | 0.38 | -0.29 | -43.29% | 13 | 76 | 1.04 | -0.16 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 19.00 | 0.43 | 0.50 | 0.49 | -0.05 | -9.26% | 8 | 216 | 1.02 | -0.19 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 19.50 | 0.53 | 0.71 | 0.55 | -0.11 | -16.67% | 6 | 28 | 1.04 | -0.22 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 20.00 | 0.66 | 0.80 | 0.71 | -0.09 | -11.25% | 7 | 174 | 0.99 | -0.25 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 20.50 | 0.80 | 0.90 | 0.85 | -0.20 | -19.05% | 5 | 13 | 0.98 | -0.29 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 21.00 | 0.97 | 1.28 | 1.02 | -0.16 | -13.56% | 57 | 286 | 1.04 | -0.33 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 21.50 | 1.16 | 1.27 | 1.34 | 0.00 | 0.00% | 0 | 34 | 0.96 | -0.37 | 0.09 | -0.06 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 22.00 | 1.39 | 1.50 | 1.53 | -0.04 | -2.55% | 233 | 15 | 0.96 | -0.42 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 22.50 | 1.63 | 1.71 | 2.00 | 0.00 | 0.00% | 0 | 15 | 0.94 | -0.47 | 0.09 | -0.06 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 23.00 | 1.90 | 1.99 | 1.98 | -0.06 | -2.95% | 96 | 31 | 0.94 | -0.51 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 23.50 | 2.00 | 2.31 | 2.20 | -0.41 | -15.71% | 1 | 1 | 0.88 | -0.56 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 24.00 | 2.38 | 2.64 | 2.59 | -0.08 | -3.00% | 48 | 34 | 0.90 | -0.61 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 24.50 | 2.66 | 3.15 | 3.05 | 0.00 | 0.00% | 0 | 6 | 0.93 | -0.65 | 0.09 | -0.05 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 25.00 | 2.84 | 3.85 | 4.76 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.69 | 0.09 | -0.05 | 3/28/2025 | 4/25/2025 4:00:02 PM EST |
| 25.50 | 2.91 | 4.55 | % | 0 | 0 | 1.18 | -0.73 | 0.08 | -0.05 | 4/25/2025 4:00:02 PM EST | |||
| 26.00 | 3.20 | 4.90 | % | 0 | 0 | 0.56 | -0.76 | 0.08 | -0.05 | 4/25/2025 4:00:02 PM EST | |||
| 26.50 | 3.45 | 4.55 | % | 0 | 0 | 0.54 | -0.79 | 0.07 | -0.04 | 4/25/2025 4:00:02 PM EST | |||
| 27.00 | 4.80 | 4.95 | % | 0 | 0 | 0.91 | -0.82 | 0.06 | -0.04 | 4/25/2025 4:00:02 PM EST | |||
| 28.00 | 4.70 | 5.85 | % | 0 | 0 | 0.92 | -0.86 | 0.05 | -0.03 | 4/25/2025 4:00:02 PM EST | |||
| 29.00 | 6.55 | 7.45 | % | 0 | 0 | 1.13 | -0.89 | 0.04 | -0.03 | 4/25/2025 4:00:02 PM EST | |||
| 30.00 | 7.10 | 7.80 | % | 0 | 0 | 0.57 | -0.91 | 0.04 | -0.03 | 4/25/2025 4:00:02 PM EST | |||
| 35.00 | 11.70 | 13.65 | % | 0 | 0 | 1.63 | -0.98 | 0.01 | -0.01 | 4/25/2025 4:00:02 PM EST |