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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.05 | 11.85 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 13.00 | 10.70 | 10.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 14.00 | 9.70 | 10.20 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 15.00 | 8.70 | 8.95 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 16.00 | 7.75 | 7.90 | 5.30 | 0.00 | 0.00% | 0 | 6 | 1.15 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:50 PM EST |
| 16.50 | 7.20 | 8.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 17.00 | 6.75 | 7.00 | 5.60 | 0.00 | 0.00% | 0 | 11 | 0.99 | 0.99 | 0.01 | -0.01 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 17.50 | 6.25 | 6.40 | 4.64 | 0.00 | 0.00% | 0 | 16 | 0.91 | 0.99 | 0.01 | -0.01 | 5/14/2025 | 5/29/2025 3:59:50 PM EST |
| 18.00 | 5.75 | 5.90 | 3.60 | 0.00 | 0.00% | 0 | 22 | 0.84 | 0.98 | 0.02 | -0.01 | 5/22/2025 | 5/29/2025 3:59:50 PM EST |
| 18.50 | 5.25 | 5.45 | 2.84 | 0.00 | 0.00% | 0 | 29 | 0.86 | 0.96 | 0.02 | -0.01 | 5/21/2025 | 5/29/2025 3:59:50 PM EST |
| 19.00 | 4.75 | 4.95 | 3.00 | 0.00 | 0.00% | 0 | 60 | 0.79 | 0.95 | 0.03 | -0.02 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 19.50 | 4.35 | 4.65 | 3.15 | 0.00 | 0.00% | 0 | 30 | 0.81 | 0.93 | 0.04 | -0.02 | 5/21/2025 | 5/29/2025 3:59:50 PM EST |
| 20.00 | 3.85 | 4.05 | 3.79 | -1.50 | -28.36% | 28 | 85 | 0.65 | 0.91 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 20.50 | 3.50 | 3.60 | 3.45 | 0.00 | 0.00% | 0 | 14 | 0.67 | 0.87 | 0.06 | -0.03 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 21.00 | 3.05 | 3.20 | 3.34 | -0.96 | -22.33% | 1 | 71 | 0.68 | 0.83 | 0.08 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 21.50 | 2.66 | 2.91 | 3.45 | 0.00 | 0.00% | 0 | 71 | 0.72 | 0.79 | 0.09 | -0.04 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 22.00 | 2.36 | 2.43 | 2.35 | -0.85 | -26.57% | 37 | 169 | 0.69 | 0.74 | 0.10 | -0.04 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 22.50 | 2.06 | 2.12 | 1.97 | -1.20 | -37.86% | 19 | 212 | 0.74 | 0.68 | 0.11 | -0.04 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 23.00 | 1.76 | 1.86 | 1.74 | -0.89 | -33.84% | 28 | 281 | 0.73 | 0.63 | 0.11 | -0.05 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 23.50 | 1.50 | 1.55 | 1.55 | -0.91 | -37.00% | 2,193 | 103 | 0.72 | 0.57 | 0.12 | -0.05 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 24.00 | 1.29 | 1.40 | 1.25 | -0.75 | -37.50% | 122 | 590 | 0.72 | 0.51 | 0.12 | -0.05 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 24.50 | 1.10 | 1.15 | 1.15 | -0.85 | -42.50% | 32 | 183 | 0.74 | 0.46 | 0.11 | -0.05 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 25.00 | 0.95 | 1.00 | 0.93 | -0.72 | -43.64% | 352 | 1,240 | 0.75 | 0.41 | 0.11 | -0.05 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 25.50 | 0.81 | 0.86 | 0.79 | -0.66 | -45.52% | 37 | 105 | 0.78 | 0.36 | 0.10 | -0.05 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 26.00 | 0.69 | 0.74 | 0.70 | -0.50 | -41.67% | 52 | 353 | 0.78 | 0.32 | 0.09 | -0.05 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 26.50 | 0.59 | 0.71 | 0.62 | -0.56 | -47.46% | 3 | 277 | 0.85 | 0.28 | 0.09 | -0.04 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 27.00 | 0.51 | 0.56 | 0.48 | -0.54 | -52.95% | 1,230 | 413 | 0.81 | 0.25 | 0.08 | -0.04 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 28.00 | 0.39 | 0.44 | 0.41 | -0.39 | -48.75% | 79 | 245 | 0.85 | 0.20 | 0.07 | -0.04 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 29.00 | 0.21 | 0.35 | 0.32 | -0.30 | -48.39% | 32 | 527 | 0.82 | 0.16 | 0.06 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 30.00 | 0.25 | 0.30 | 0.28 | -0.29 | -50.88% | 493 | 1,224 | 0.93 | 0.13 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 31.00 | 0.20 | 0.30 | 0.21 | % | 40 | 0 | 1.02 | 0.10 | 0.04 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST | |
| 32.00 | 0.16 | 0.20 | 0.15 | % | 1 | 0 | 1.00 | 0.08 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST | |
| 33.00 | 0.00 | 0.18 | % | 0 | 0 | 1.07 | 0.06 | 0.02 | -0.02 | 5/29/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.19 | % | 0 | 0 | 1.11 | 0.05 | 0.02 | -0.02 | 5/29/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.14 | 0.12 | % | 17 | 0 | 0.98 | 0.04 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:50 PM EST | |
| 36.00 | 0.00 | 0.27 | % | 0 | 0 | 1.41 | 0.02 | 0.01 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.26 | % | 0 | 0 | 1.47 | 0.01 | 0.01 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 38.00 | 0.05 | 0.20 | 0.07 | % | 40 | 0 | 1.50 | 0.01 | 0.01 | -0.01 | 5/29/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.13 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.14 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.14 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.14 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.18 | 0.07 | 0.00 | 0.00% | 0 | 15 | 1.19 | -0.01 | 0.01 | -0.01 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 14 | 1.10 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 5/29/2025 3:59:50 PM EST |
| 18.00 | 0.03 | 0.05 | 0.05 | -0.24 | -82.76% | 25 | 59 | 0.91 | -0.02 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 18.50 | 0.00 | 0.07 | 0.05 | +0.01 | +25.00% | 80 | 383 | 0.68 | -0.04 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 19.00 | 0.07 | 0.08 | 0.07 | -0.03 | -30.00% | 6 | 306 | 0.71 | -0.05 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 19.50 | 0.10 | 0.13 | 0.11 | +0.04 | +57.15% | 6 | 30 | 0.71 | -0.07 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 20.00 | 0.15 | 0.18 | 0.16 | +0.02 | +14.29% | 19 | 102 | 0.70 | -0.09 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 20.50 | 0.21 | 0.24 | 0.22 | 0.00 | 0.00% | 0 | 36 | 0.69 | -0.13 | 0.06 | -0.03 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 21.00 | 0.29 | 0.34 | 0.32 | +0.05 | +18.52% | 8 | 112 | 0.69 | -0.17 | 0.08 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 21.50 | 0.41 | 0.45 | 0.44 | +0.08 | +22.23% | 78 | 90 | 0.69 | -0.21 | 0.09 | -0.04 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 22.00 | 0.55 | 0.60 | 0.60 | +0.08 | +15.39% | 34 | 124 | 0.70 | -0.26 | 0.10 | -0.04 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 22.50 | 0.73 | 0.78 | 0.76 | +0.09 | +13.44% | 41 | 89 | 0.71 | -0.32 | 0.11 | -0.04 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 23.00 | 0.94 | 1.01 | 0.98 | +0.11 | +12.65% | 15 | 57 | 0.68 | -0.37 | 0.11 | -0.05 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 23.50 | 1.19 | 1.25 | 1.22 | +0.29 | +31.19% | 18 | 21 | 0.72 | -0.43 | 0.12 | -0.05 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 24.00 | 1.47 | 1.54 | 1.58 | +0.43 | +37.40% | 15 | 74 | 0.73 | -0.49 | 0.12 | -0.05 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 24.50 | 1.77 | 1.84 | 1.98 | +0.38 | +23.75% | 6 | 32 | 0.75 | -0.54 | 0.11 | -0.05 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 25.00 | 2.04 | 2.17 | 1.71 | 0.00 | 0.00% | 0 | 34 | 0.73 | -0.59 | 0.11 | -0.05 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 25.50 | 2.33 | 2.54 | 2.16 | 0.00 | 0.00% | 0 | 27 | 0.72 | -0.64 | 0.10 | -0.05 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 26.00 | 2.76 | 2.94 | 2.25 | +0.05 | +2.28% | 2 | 3 | 0.76 | -0.68 | 0.09 | -0.05 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 26.50 | 3.25 | 3.35 | 2.83 | 0.00 | 0.00% | 0 | 28 | 0.80 | -0.72 | 0.09 | -0.04 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 27.00 | 3.65 | 3.80 | 3.75 | +0.75 | +25.00% | 2 | 90 | 0.82 | -0.75 | 0.08 | -0.04 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 28.00 | 4.55 | 4.65 | 4.65 | +0.80 | +20.78% | 2 | 27 | 0.85 | -0.80 | 0.07 | -0.04 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 29.00 | 5.45 | 5.60 | % | 0 | 0 | 0.90 | -0.84 | 0.06 | -0.03 | 5/29/2025 3:59:50 PM EST | |||
| 30.00 | 5.95 | 6.55 | % | 0 | 0 | 0.73 | -0.87 | 0.05 | -0.03 | 5/29/2025 3:59:50 PM EST | |||
| 31.00 | 7.30 | 7.50 | % | 0 | 0 | 0.95 | -0.90 | 0.04 | -0.03 | 5/29/2025 3:59:50 PM EST | |||
| 32.00 | 7.35 | 8.55 | % | 0 | 0 | 0.65 | -0.92 | 0.03 | -0.02 | 5/29/2025 3:59:50 PM EST | |||
| 33.00 | 9.30 | 9.55 | % | 0 | 0 | 1.15 | -0.94 | 0.02 | -0.02 | 5/29/2025 3:59:50 PM EST | |||
| 34.00 | 10.15 | 10.60 | % | 0 | 0 | 1.09 | -0.95 | 0.02 | -0.02 | 5/29/2025 3:59:50 PM EST | |||
| 35.00 | 11.15 | 11.50 | % | 0 | 0 | 0.97 | -0.96 | 0.02 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 36.00 | 12.15 | 12.50 | % | 0 | 0 | 1.43 | -0.98 | 0.01 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 37.00 | 12.65 | 13.90 | % | 0 | 0 | 1.56 | -0.99 | 0.01 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 38.00 | 14.20 | 14.45 | % | 0 | 0 | 1.57 | -0.99 | 0.01 | -0.01 | 5/29/2025 3:59:50 PM EST |