Options Chain for UNITY SOFTWARE INC COM (U) - $21.82 as of 5/28/2025 5:23:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.35 | 13.00 | 9.75 | 0.00 | 0.00% | 0 | 7 | 4.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 13.00 | 10.35 | 11.95 | 7.90 | 0.00 | 0.00% | 0 | 10 | 3.67 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 14.00 | 9.65 | 10.70 | 7.62 | 0.00 | 0.00% | 0 | 28 | 1.94 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:52 PM EST |
| 15.00 | 8.35 | 9.75 | 9.75 | +2.45 | +33.57% | 13 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 16.00 | 7.40 | 9.10 | 5.00 | 0.00 | 0.00% | 0 | 19 | 3.09 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 16.50 | 7.25 | 8.25 | 8.30 | +2.88 | +53.14% | 1 | 13 | 1.60 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 17.00 | 6.30 | 7.75 | 5.16 | 0.00 | 0.00% | 0 | 12 | 1.91 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:52 PM EST |
| 17.50 | 7.00 | 7.55 | 4.59 | 0.00 | 0.00% | 0 | 9 | 2.46 | 0.99 | 0.01 | -0.01 | 5/14/2025 | 5/28/2025 3:59:52 PM EST |
| 18.00 | 6.50 | 6.75 | 3.05 | 0.00 | 0.00% | 0 | 23 | 1.30 | 0.99 | 0.01 | -0.01 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 18.50 | 6.00 | 6.25 | 6.30 | +3.00 | +90.91% | 212 | 34 | 1.20 | 0.98 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 19.00 | 5.50 | 5.80 | 4.39 | +1.56 | +55.13% | 1 | 24 | 1.21 | 0.97 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 19.50 | 5.00 | 5.30 | 5.30 | +3.36 | +173.20% | 2 | 15 | 1.12 | 0.95 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 20.00 | 4.55 | 4.85 | 4.85 | +2.85 | +142.50% | 10 | 41 | 1.10 | 0.94 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 20.50 | 4.05 | 4.40 | 2.90 | +1.54 | +113.24% | 33 | 135 | 1.07 | 0.91 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 21.00 | 3.65 | 3.95 | 3.80 | +2.58 | +211.48% | 132 | 327 | 0.88 | 0.88 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 21.50 | 2.90 | 3.55 | 3.87 | +2.79 | +258.34% | 138 | 140 | 0.74 | 0.85 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 22.00 | 2.82 | 3.45 | 3.06 | +2.24 | +273.18% | 455 | 408 | 0.84 | 0.81 | 0.08 | -0.05 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 22.50 | 2.42 | 2.70 | 2.52 | +1.87 | +287.70% | 1,007 | 449 | 0.84 | 0.76 | 0.09 | -0.06 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 23.00 | 2.12 | 2.19 | 2.15 | +1.63 | +313.47% | 1,697 | 668 | 0.80 | 0.71 | 0.10 | -0.07 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 23.50 | 1.74 | 1.96 | 1.95 | +1.56 | +400.00% | 814 | 236 | 0.82 | 0.65 | 0.11 | -0.07 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 24.00 | 1.52 | 1.71 | 1.60 | +1.27 | +384.85% | 1,434 | 367 | 0.86 | 0.60 | 0.11 | -0.08 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 24.50 | 1.30 | 1.44 | 1.29 | +1.03 | +396.16% | 863 | 435 | 0.86 | 0.54 | 0.11 | -0.08 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 25.00 | 1.13 | 1.23 | 1.19 | +0.98 | +466.67% | 6,131 | 327 | 0.89 | 0.49 | 0.11 | -0.08 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 25.50 | 0.89 | 1.20 | 1.00 | +0.84 | +525.00% | 331 | 280 | 0.93 | 0.44 | 0.11 | -0.08 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 26.00 | 0.86 | 1.04 | 0.87 | +0.74 | +569.24% | 1,520 | 215 | 0.98 | 0.39 | 0.10 | -0.08 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 26.50 | 0.65 | 0.91 | 0.78 | +0.65 | +500.00% | 486 | 11 | 0.97 | 0.35 | 0.09 | -0.08 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 27.00 | 0.62 | 0.80 | 0.70 | +0.60 | +600.00% | 1,097 | 52 | 1.02 | 0.32 | 0.09 | -0.08 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 27.50 | 0.54 | 0.71 | 0.62 | +0.54 | +675.00% | 94 | 14 | 1.04 | 0.28 | 0.08 | -0.08 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 28.00 | 0.46 | 0.58 | 0.61 | +0.45 | +281.25% | 1,327 | 26 | 1.04 | 0.26 | 0.08 | -0.08 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 29.00 | 0.37 | 0.55 | 0.52 | +0.49 | +1,633.34% | 2,479 | 28 | 1.14 | 0.21 | 0.06 | -0.07 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 30.00 | 0.31 | 0.39 | 0.33 | +0.28 | +560.00% | 6,749 | 1,294 | 1.17 | 0.17 | 0.05 | -0.07 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.11 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.11 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.12 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.12 | 0.01 | -0.14 | -93.34% | 5 | 13 | 1.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 16.50 | 0.00 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 40 | 1.61 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 38 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 17.50 | 0.01 | 0.05 | 0.09 | +0.06 | +200.00% | 5 | 23 | 1.12 | -0.01 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 77 | 1.41 | -0.01 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 18.50 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 328 | 1.09 | -0.02 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.11 | 0.04 | -0.11 | -73.34% | 48 | 831 | 1.11 | -0.03 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 19.50 | 0.00 | 0.14 | 0.04 | -0.12 | -75.00% | 16 | 71 | 0.95 | -0.05 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.09 | 0.14 | -0.10 | -41.67% | 24 | 114 | 0.91 | -0.06 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 20.50 | 0.08 | 0.17 | 0.09 | -0.28 | -75.68% | 16 | 41 | 0.85 | -0.09 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 21.00 | 0.12 | 0.23 | 0.13 | -0.44 | -77.20% | 111 | 591 | 0.84 | -0.12 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 21.50 | 0.17 | 0.22 | 0.21 | -0.57 | -73.08% | 36 | 129 | 0.78 | -0.15 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 22.00 | 0.27 | 0.35 | 0.28 | -0.97 | -77.60% | 2,078 | 80 | 0.81 | -0.19 | 0.08 | -0.05 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 22.50 | 0.35 | 0.52 | 0.40 | -1.74 | -81.31% | 283 | 36 | 0.83 | -0.24 | 0.09 | -0.06 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 23.00 | 0.57 | 0.62 | 0.56 | -1.19 | -68.00% | 3,349 | 116 | 0.82 | -0.29 | 0.10 | -0.07 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 23.50 | 0.73 | 0.92 | 0.69 | -1.58 | -69.61% | 1,107 | 85 | 0.86 | -0.35 | 0.11 | -0.07 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 24.00 | 1.01 | 1.13 | 0.88 | -2.12 | -70.67% | 155 | 23 | 0.87 | -0.40 | 0.11 | -0.08 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 24.50 | 1.24 | 1.35 | 1.27 | -1.53 | -54.65% | 1,088 | 22 | 0.86 | -0.46 | 0.11 | -0.08 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 25.00 | 1.55 | 1.73 | 1.60 | -2.25 | -58.45% | 1,239 | 8 | 0.91 | -0.51 | 0.11 | -0.08 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 25.50 | 1.86 | 2.03 | 1.85 | -2.02 | -52.20% | 5 | 75 | 0.92 | -0.56 | 0.11 | -0.08 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 26.00 | 2.20 | 2.74 | 1.94 | -3.95 | -67.07% | 16 | 10 | 1.05 | -0.61 | 0.10 | -0.08 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 26.50 | 2.53 | 2.78 | 2.41 | -2.29 | -48.73% | 53 | 4 | 0.94 | -0.65 | 0.09 | -0.08 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 27.00 | 2.96 | 3.25 | 2.74 | -2.35 | -46.17% | 23 | 2 | 1.00 | -0.68 | 0.09 | -0.08 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 27.50 | 3.40 | 3.65 | % | 0 | 0 | 1.03 | -0.72 | 0.08 | -0.08 | 5/28/2025 3:59:52 PM EST | |||
| 28.00 | 3.75 | 4.05 | 4.85 | -1.15 | -19.17% | 1 | 1 | 1.01 | -0.74 | 0.08 | -0.08 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 29.00 | 4.70 | 5.05 | % | 0 | 0 | 1.13 | -0.79 | 0.06 | -0.07 | 5/28/2025 3:59:52 PM EST | |||
| 30.00 | 5.60 | 6.45 | 5.60 | % | 4 | 0 | 1.30 | -0.83 | 0.05 | -0.07 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |