Options Chain for UNITY SOFTWARE INC COM (U) - $20.65 as of 5/9/2025 3:55:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.45 | 8.90 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 13.00 | 7.15 | 7.85 | % | 0 | 0 | 2.25 | 0.99 | 0.01 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 14.00 | 6.50 | 7.25 | % | 0 | 0 | 1.94 | 0.97 | 0.01 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 15.00 | 5.60 | 6.15 | % | 0 | 0 | 1.84 | 0.95 | 0.02 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 16.00 | 4.70 | 4.95 | 5.01 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.90 | 0.04 | -0.01 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 16.50 | 4.25 | 4.60 | % | 0 | 0 | 1.49 | 0.88 | 0.05 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 17.00 | 2.86 | 5.05 | 3.92 | 0.00 | 0.00% | 0 | 15 | 1.14 | 0.84 | 0.05 | -0.02 | 5/7/2025 | 5/9/2025 4:00:03 PM EST |
| 17.50 | 2.98 | 4.05 | 4.38 | 0.00 | 0.00% | 0 | 11 | 1.48 | 0.81 | 0.06 | -0.02 | 5/7/2025 | 5/9/2025 4:00:03 PM EST |
| 18.00 | 2.63 | 4.30 | 3.52 | -0.02 | -0.57% | 21 | 5 | 1.35 | 0.78 | 0.07 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 18.50 | 2.62 | 2.94 | 3.90 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.74 | 0.08 | -0.02 | 5/2/2025 | 5/9/2025 4:00:03 PM EST |
| 19.00 | 2.35 | 2.68 | 2.35 | -0.60 | -20.34% | 10 | 47 | 0.64 | 0.70 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 19.50 | 2.05 | 2.30 | 2.20 | -0.83 | -27.40% | 7 | 10 | 0.62 | 0.65 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 20.00 | 1.76 | 2.51 | 1.80 | +0.17 | +10.43% | 51 | 64 | 0.72 | 0.60 | 0.10 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 20.50 | 1.47 | 1.75 | 1.52 | -0.16 | -9.53% | 5 | 8 | 0.61 | 0.55 | 0.10 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 21.00 | 1.27 | 1.39 | 1.35 | -0.16 | -10.60% | 12 | 21 | 0.58 | 0.50 | 0.11 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 21.50 | 1.06 | 1.28 | 1.36 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.45 | 0.11 | -0.02 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 22.00 | 0.91 | 1.01 | 0.95 | -0.19 | -16.67% | 3 | 5 | 0.59 | 0.40 | 0.10 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 22.50 | 0.63 | 1.55 | 0.99 | +0.14 | +16.48% | 5 | 26 | 0.71 | 0.35 | 0.10 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 23.00 | 0.61 | 0.74 | 0.83 | -0.09 | -9.79% | 22 | 16 | 0.59 | 0.31 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 23.50 | 0.52 | 0.62 | 0.72 | +0.24 | +50.00% | 5 | 22 | 0.59 | 0.27 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 24.00 | 0.44 | 0.55 | 0.47 | -0.10 | -17.55% | 50 | 24 | 0.60 | 0.24 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 24.50 | 0.36 | 0.60 | 0.40 | -0.02 | -4.77% | 21 | 10 | 0.64 | 0.21 | 0.07 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 25.00 | 0.29 | 0.41 | 0.34 | -0.14 | -29.17% | 19 | 233 | 0.61 | 0.19 | 0.07 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 25.50 | 0.27 | 1.00 | 0.23 | -0.18 | -43.91% | 18 | 12 | 0.75 | 0.15 | 0.06 | -0.01 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 26.00 | 0.19 | 0.46 | 0.26 | -0.06 | -18.75% | 5 | 3 | 0.64 | 0.14 | 0.05 | -0.01 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 27.00 | 0.13 | 0.53 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.10 | 0.04 | -0.01 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.58 | 0.13 | -0.07 | -35.00% | 5 | 7 | 1.09 | 0.06 | 0.03 | -0.01 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.81 | 0.12 | -0.01 | -7.70% | 5 | 5 | 1.24 | 0.03 | 0.02 | 0.00 | 5/9/2025 | 5/9/2025 4:00:03 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 | 2.09 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 1.70 | % | 0 | 0 | 2.27 | -0.01 | 0.01 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 2.12 | % | 0 | 0 | 2.28 | -0.03 | 0.01 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 1.03 | % | 0 | 0 | 1.51 | -0.05 | 0.02 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.24 | 0.11 | -0.09 | -45.00% | 5 | 5 | 0.89 | -0.10 | 0.04 | -0.01 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 16.50 | 0.16 | 0.58 | 0.24 | -0.03 | -11.12% | 7 | 5 | 0.69 | -0.12 | 0.05 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 17.00 | 0.25 | 0.42 | 0.29 | -0.26 | -47.28% | 3 | 5 | 0.64 | -0.16 | 0.05 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 17.50 | 0.07 | 0.49 | 0.56 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.19 | 0.06 | -0.02 | 5/7/2025 | 5/9/2025 4:00:03 PM EST |
| 18.00 | 0.44 | 0.77 | 0.48 | +0.09 | +23.08% | 17 | 8 | 0.67 | -0.22 | 0.07 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 18.50 | 0.53 | 0.80 | 0.58 | -0.10 | -14.71% | 16 | 24 | 0.62 | -0.26 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 19.00 | 0.61 | 0.96 | 0.63 | -0.22 | -25.89% | 5 | 33 | 0.60 | -0.30 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 19.50 | 0.84 | 2.32 | 0.85 | -0.04 | -4.50% | 11 | 20 | 0.85 | -0.35 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 20.00 | 0.97 | 1.24 | 1.04 | -0.22 | -17.46% | 6 | 75 | 0.56 | -0.40 | 0.10 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 20.50 | 1.32 | 2.77 | 1.32 | 0.00 | 0.00% | 0 | 14 | 0.84 | -0.45 | 0.10 | -0.02 | 5/7/2025 | 5/9/2025 4:00:03 PM EST |
| 21.00 | 1.65 | 1.78 | 1.72 | 0.00 | 0.00% | 0 | 53 | 0.60 | -0.50 | 0.11 | -0.02 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 21.50 | 1.89 | 2.22 | 2.00 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.55 | 0.11 | -0.02 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 22.00 | 2.12 | 2.57 | 2.03 | +0.14 | +7.41% | 6 | 15 | 0.56 | -0.60 | 0.10 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 22.50 | 2.50 | 3.35 | 2.59 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.65 | 0.10 | -0.02 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 23.00 | 2.96 | 3.45 | 2.87 | +0.26 | +9.97% | 10 | 29 | 0.68 | -0.69 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 23.50 | 3.35 | 3.50 | 3.28 | +0.07 | +2.19% | 15 | 5 | 0.59 | -0.73 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 24.00 | 3.35 | 3.90 | 3.88 | +0.15 | +4.03% | 26 | 4 | 0.49 | -0.76 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 24.50 | 4.15 | 4.35 | 4.11 | +0.16 | +4.06% | 15 | 10 | 0.60 | -0.79 | 0.07 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 25.00 | 3.85 | 5.95 | 4.50 | -0.19 | -4.06% | 16 | 5 | 0.68 | -0.81 | 0.07 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 25.50 | 4.50 | 5.45 | % | 0 | 0 | 1.40 | -0.85 | 0.06 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 26.00 | 5.15 | 5.95 | 5.23 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.86 | 0.05 | -0.01 | 5/5/2025 | 5/9/2025 4:00:03 PM EST |
| 27.00 | 6.45 | 7.00 | % | 0 | 0 | 1.44 | -0.90 | 0.04 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 28.00 | 7.00 | 7.65 | % | 0 | 0 | 1.08 | -0.94 | 0.03 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 30.00 | 8.60 | 10.05 | % | 0 | 0 | 1.61 | -0.97 | 0.02 | 0.00 | 5/9/2025 4:00:03 PM EST |