Options Chain for UNITY SOFTWARE INC COM (U) - $21.47 as of 5/5/2025 9:25:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 18.25 | 19.15 | 15.51 | 0.00 | 0.00% | 0 | 10 | 3.50 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:49 PM EST |
| 5.00 | 16.45 | 16.60 | 16.49 | +1.74 | +11.80% | 2 | 31 | 2.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 6.00 | 15.15 | 16.05 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.00 | 14.45 | 14.85 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 8.00 | 12.50 | 13.60 | 14.95 | 0.00 | 0.00% | 0 | 33 | 1.48 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:49 PM EST |
| 9.00 | 11.95 | 13.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 10.00 | 11.50 | 11.65 | 11.00 | 0.00 | 0.00% | 0 | 157 | 1.27 | 0.99 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 11.00 | 9.85 | 11.30 | % | 0 | 0 | 1.20 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 12.00 | 9.05 | 10.15 | % | 0 | 0 | 2.00 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 13.00 | 8.60 | 9.05 | 7.55 | 0.00 | 0.00% | 0 | 872 | 1.15 | 0.96 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 14.00 | 6.70 | 7.85 | 7.75 | -1.15 | -12.93% | 3 | 59 | 0.90 | 0.93 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 6.75 | 6.90 | 8.05 | 0.00 | 0.00% | 0 | 1,289 | 0.84 | 0.91 | 0.02 | -0.01 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 16.00 | 5.90 | 6.40 | 6.25 | +0.47 | +8.14% | 6 | 5 | 0.83 | 0.88 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 5.10 | 5.20 | 5.29 | +1.39 | +35.65% | 6 | 1,781 | 0.79 | 0.84 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 2.81 | 4.45 | 4.32 | -0.10 | -2.27% | 6 | 19 | 0.42 | 0.79 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 19.00 | 3.65 | 3.75 | 3.80 | -0.10 | -2.57% | 6 | 2,209 | 0.76 | 0.73 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 2.85 | 3.10 | 3.20 | +0.10 | +3.23% | 36 | 14,397 | 0.75 | 0.67 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 2.47 | 2.55 | 2.65 | +0.11 | +4.34% | 10 | 1,047 | 0.74 | 0.59 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 22.00 | 2.04 | 2.07 | 2.09 | -0.01 | -0.48% | 24 | 4,787 | 0.73 | 0.52 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 23.00 | 1.64 | 1.67 | 1.75 | 0.00 | 0.00% | 32 | 1,396 | 0.73 | 0.45 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 1.31 | 1.35 | 1.37 | -0.03 | -2.15% | 117 | 2,103 | 0.73 | 0.39 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 1.05 | 1.08 | 1.07 | -0.10 | -8.55% | 736 | 20,951 | 0.73 | 0.33 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 26.00 | 0.83 | 0.87 | 0.85 | -0.09 | -9.58% | 71 | 4,181 | 0.73 | 0.28 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 27.00 | 0.66 | 0.71 | 0.71 | -0.04 | -5.34% | 70 | 9,645 | 0.74 | 0.24 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 28.00 | 0.54 | 0.57 | 0.58 | -0.13 | -18.31% | 61 | 2,546 | 0.75 | 0.20 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 29.00 | 0.43 | 0.48 | 0.49 | -0.01 | -2.00% | 10 | 1,560 | 0.76 | 0.17 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 0.18 | 0.40 | 0.38 | -0.07 | -15.56% | 70 | 24,198 | 0.77 | 0.14 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 31.00 | 0.30 | 0.34 | 0.33 | -0.08 | -19.52% | 119 | 3,425 | 0.78 | 0.12 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 32.00 | 0.25 | 0.29 | 0.28 | -0.08 | -22.23% | 22 | 11,689 | 0.79 | 0.10 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 33.00 | 0.20 | 0.26 | 0.25 | -0.04 | -13.80% | 31 | 5,177 | 0.81 | 0.09 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 34.00 | 0.16 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 1,306 | 0.81 | 0.08 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.13 | 0.26 | 0.18 | -0.01 | -5.27% | 80 | 3,142 | 0.86 | 0.07 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 36.00 | 0.10 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 1,065 | 0.85 | 0.06 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 0.38 | 0.43 | 0.00 | 0.00% | 0 | 227 | 1.07 | 0.03 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 38.00 | 0.12 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 1,118 | 0.90 | 0.03 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 39.00 | 0.04 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 448 | 0.91 | 0.03 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 0.05 | 0.49 | 0.11 | 0.00 | 0.00% | 0 | 710 | 1.04 | 0.03 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 41.00 | 0.01 | 0.48 | 0.09 | 0.00 | 0.00% | 0 | 27 | 0.99 | 0.02 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 42.00 | 0.06 | 0.13 | 0.09 | 0.00 | 0.00% | 4 | 2,873 | 0.96 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 7 | 2.70 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.58 | 0.02 | 0.00 | 0.00% | 0 | 129 | 3.36 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 5/5/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.64 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.65 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 202 | 1.39 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.10 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 10.00 | 0.01 | 0.33 | 0.20 | 0.00 | 0.00% | 0 | 1,060 | 1.25 | -0.01 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.08 | 0.68 | 0.00 | 0.00% | 0 | 10 | 1.03 | -0.02 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.26 | 0.16 | 0.00 | 0.00% | 0 | 9 | 1.20 | -0.02 | 0.01 | -0.01 | 4/2/2025 | 5/5/2025 3:59:49 PM EST |
| 13.00 | 0.02 | 0.49 | 0.15 | 0.00 | 0.00% | 0 | 2,052 | 1.28 | -0.04 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 14.00 | 0.16 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 604 | 0.85 | -0.07 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 0.25 | 0.29 | 0.29 | -0.05 | -14.71% | 10 | 7,519 | 0.83 | -0.09 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 16.00 | 0.38 | 0.42 | 0.48 | 0.00 | 0.00% | 0 | 440 | 0.81 | -0.12 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 0.55 | 0.59 | 0.55 | -0.10 | -15.39% | 39 | 6,553 | 0.78 | -0.16 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 0.79 | 0.81 | 0.78 | -0.16 | -17.03% | 65 | 68 | 0.77 | -0.21 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 19.00 | 1.09 | 1.12 | 1.06 | -0.09 | -7.83% | 10 | 2,122 | 0.75 | -0.27 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 1.46 | 1.50 | 1.47 | -0.13 | -8.13% | 180 | 3,870 | 0.74 | -0.33 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 1.92 | 1.95 | 1.85 | -0.17 | -8.42% | 78 | 1,736 | 0.74 | -0.41 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 22.00 | 2.45 | 2.48 | 2.44 | -0.03 | -1.22% | 24 | 5,049 | 0.73 | -0.48 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 23.00 | 3.00 | 3.10 | 2.99 | -0.14 | -4.48% | 114 | 1,019 | 0.72 | -0.55 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 3.70 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 1,894 | 0.73 | -0.61 | 0.07 | -0.02 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 4.45 | 5.20 | 4.55 | 0.00 | 0.00% | 0 | 2,340 | 0.87 | -0.67 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 26.00 | 5.25 | 5.35 | 5.20 | -0.23 | -4.24% | 7 | 273 | 0.74 | -0.72 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 27.00 | 5.90 | 6.60 | 6.15 | 0.00 | 0.00% | 0 | 598 | 0.81 | -0.76 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 28.00 | 6.85 | 7.10 | 6.05 | 0.00 | 0.00% | 0 | 194 | 0.74 | -0.80 | 0.05 | -0.02 | 3/7/2025 | 5/5/2025 3:59:49 PM EST |
| 29.00 | 7.55 | 8.05 | 8.00 | 0.00 | 0.00% | 0 | 542 | 0.72 | -0.83 | 0.04 | -0.02 | 3/10/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 8.75 | 8.90 | 7.90 | 0.00 | 0.00% | 0 | 663 | 0.79 | -0.86 | 0.04 | -0.01 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 31.00 | 9.70 | 10.70 | 7.35 | 0.00 | 0.00% | 0 | 62 | 1.12 | -0.88 | 0.03 | -0.01 | 2/25/2025 | 5/5/2025 3:59:49 PM EST |
| 32.00 | 10.40 | 11.80 | 9.75 | 0.00 | 0.00% | 0 | 125 | 0.72 | -0.90 | 0.03 | -0.01 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 33.00 | 11.50 | 12.70 | 7.20 | 0.00 | 0.00% | 0 | 26 | 0.74 | -0.91 | 0.03 | -0.01 | 2/21/2025 | 5/5/2025 3:59:49 PM EST |
| 34.00 | 11.75 | 12.75 | 14.65 | 0.00 | 0.00% | 0 | 25 | 1.14 | -0.92 | 0.02 | -0.01 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 13.10 | 13.75 | 17.10 | 0.00 | 0.00% | 0 | 7 | 0.94 | -0.93 | 0.02 | -0.01 | 4/8/2025 | 5/5/2025 3:59:49 PM EST |
| 36.00 | 13.90 | 14.85 | 15.25 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.94 | 0.02 | -0.01 | 3/10/2025 | 5/5/2025 3:59:49 PM EST |
| 37.00 | 14.80 | 15.95 | 15.10 | 0.00 | 0.00% | 0 | 1 | 1.38 | -0.97 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 38.00 | 15.70 | 17.05 | 17.95 | 0.00 | 0.00% | 0 | 7 | 1.34 | -0.97 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 39.00 | 16.75 | 18.00 | 17.20 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.97 | 0.01 | 0.00 | 12/30/2024 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 18.00 | 18.70 | 18.10 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.97 | 0.01 | 0.00 | 3/12/2025 | 5/5/2025 3:59:49 PM EST |
| 41.00 | 18.70 | 20.65 | 19.30 | % | 2 | 0 | 1.11 | -0.98 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 42.00 | 20.50 | 20.80 | 16.90 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.98 | 0.01 | 0.00 | 2/28/2025 | 5/5/2025 3:59:49 PM EST |