Options Chain for UNITY SOFTWARE INC COM (U) - $21.22 as of 5/16/2025 3:52:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 19.15 | 20.25 | 15.51 | 0.00 | 0.00% | 0 | 10 | 5.39 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/16/2025 4:00:05 PM EST |
| 5.00 | 17.70 | 17.90 | 16.30 | 0.00 | 0.00% | 0 | 47 | 3.51 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:05 PM EST |
| 6.00 | 16.20 | 17.00 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 7.00 | 15.40 | 16.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 8.00 | 14.70 | 15.10 | 13.85 | 0.00 | 0.00% | 0 | 33 | 2.36 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:05 PM EST |
| 9.00 | 13.60 | 14.35 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 10.00 | 12.75 | 13.00 | 11.00 | 0.00 | 0.00% | 0 | 157 | 1.50 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 4:00:05 PM EST |
| 11.00 | 11.65 | 12.10 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 12.00 | 10.65 | 11.25 | % | 0 | 0 | 1.70 | 0.99 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 13.00 | 9.80 | 9.95 | 8.70 | 0.00 | 0.00% | 0 | 862 | 1.62 | 0.98 | 0.01 | -0.01 | 5/12/2025 | 5/16/2025 4:00:05 PM EST |
| 14.00 | 8.80 | 9.20 | 7.10 | 0.00 | 0.00% | 0 | 56 | 0.91 | 0.98 | 0.01 | -0.01 | 5/8/2025 | 5/16/2025 4:00:05 PM EST |
| 15.00 | 7.80 | 8.05 | 6.95 | 0.00 | 0.00% | 0 | 1,239 | 1.29 | 0.96 | 0.01 | -0.01 | 5/12/2025 | 5/16/2025 4:00:05 PM EST |
| 16.00 | 6.85 | 7.20 | 6.29 | 0.00 | 0.00% | 0 | 18 | 0.83 | 0.95 | 0.02 | -0.01 | 5/13/2025 | 5/16/2025 4:00:05 PM EST |
| 17.00 | 5.95 | 6.15 | 5.15 | +0.70 | +15.73% | 1 | 1,772 | 0.65 | 0.92 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 18.00 | 5.05 | 5.25 | 4.13 | +0.56 | +15.69% | 11 | 30 | 0.64 | 0.89 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 19.00 | 4.25 | 4.40 | 4.25 | +1.41 | +49.65% | 74 | 2,223 | 0.65 | 0.84 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 20.00 | 3.45 | 3.85 | 3.75 | +1.58 | +72.82% | 108 | 5,886 | 0.70 | 0.78 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 21.00 | 2.73 | 2.94 | 2.81 | +1.14 | +68.27% | 347 | 1,190 | 0.64 | 0.71 | 0.08 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 22.00 | 2.26 | 2.50 | 2.31 | +1.09 | +89.35% | 1,766 | 5,092 | 0.66 | 0.62 | 0.08 | -0.03 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 23.00 | 1.80 | 1.90 | 1.84 | +0.97 | +111.50% | 692 | 2,546 | 0.68 | 0.53 | 0.09 | -0.03 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 24.00 | 1.45 | 1.63 | 1.45 | +0.78 | +116.42% | 1,515 | 2,801 | 0.71 | 0.45 | 0.08 | -0.03 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 25.00 | 1.14 | 1.18 | 1.18 | +0.69 | +140.82% | 4,890 | 20,778 | 0.69 | 0.38 | 0.08 | -0.03 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 26.00 | 0.90 | 1.11 | 1.00 | +0.62 | +163.16% | 589 | 5,105 | 0.74 | 0.32 | 0.07 | -0.03 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 27.00 | 0.76 | 0.82 | 0.77 | +0.47 | +156.67% | 2,087 | 9,311 | 0.74 | 0.26 | 0.07 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 28.00 | 0.62 | 0.69 | 0.61 | +0.36 | +144.00% | 1,141 | 2,945 | 0.76 | 0.22 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 29.00 | 0.50 | 0.65 | 0.56 | +0.39 | +229.42% | 505 | 1,276 | 0.80 | 0.18 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 30.00 | 0.46 | 0.47 | 0.47 | +0.30 | +176.48% | 19,518 | 21,591 | 0.81 | 0.15 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 31.00 | 0.30 | 0.50 | 0.42 | +0.29 | +223.08% | 507 | 2,255 | 0.81 | 0.13 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 32.00 | 0.32 | 0.40 | 0.39 | +0.28 | +254.55% | 837 | 11,467 | 0.86 | 0.11 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 33.00 | 0.25 | 0.38 | 0.13 | +0.03 | +30.00% | 38 | 5,167 | 0.89 | 0.10 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 34.00 | 0.15 | 0.33 | 0.27 | +0.20 | +285.72% | 11 | 1,300 | 0.87 | 0.08 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 35.00 | 0.19 | 0.40 | 0.21 | +0.13 | +162.50% | 58 | 3,524 | 0.89 | 0.07 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 36.00 | 0.17 | 0.27 | 0.23 | +0.22 | +2,200.00% | 10 | 1,066 | 0.95 | 0.06 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 37.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 229 | 1.29 | 0.03 | 0.01 | -0.01 | 5/6/2025 | 5/16/2025 4:00:05 PM EST |
| 38.00 | 0.06 | 0.73 | 0.05 | 0.00 | 0.00% | 1 | 1,119 | 1.08 | 0.03 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 39.00 | 0.02 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 448 | 1.04 | 0.02 | 0.01 | 0.00 | 4/29/2025 | 5/16/2025 4:00:05 PM EST |
| 40.00 | 0.02 | 0.52 | 0.04 | 0.00 | 0.00% | 0 | 749 | 1.05 | 0.02 | 0.01 | 0.00 | 5/14/2025 | 5/16/2025 4:00:05 PM EST |
| 41.00 | 0.01 | 0.79 | 0.03 | 0.00 | 0.00% | 0 | 24 | 1.54 | 0.01 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:05 PM EST |
| 42.00 | 0.07 | 0.12 | 0.09 | +0.06 | +200.00% | 318 | 3,019 | 0.98 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:05 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 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 7 | 2.57 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/16/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.61 | 0.02 | 0.00 | 0.00% | 0 | 129 | 4.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 5/16/2025 4:00:05 PM EST |
| 6.00 | 0.00 | 0.83 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.88 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.59 | 0.03 | 0.00 | 0.00% | 0 | 202 | 2.85 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 0.89 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.61 | 0.01 | 0.00 | 0.00% | 0 | 1,061 | 2.29 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.21 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.09 | 0.16 | 0.00 | 0.00% | 0 | 9 | 1.13 | -0.01 | 0.00 | 0.00 | 4/2/2025 | 5/16/2025 4:00:05 PM EST |
| 13.00 | 0.01 | 0.12 | 0.05 | -0.10 | -66.67% | 49 | 2,052 | 0.93 | -0.02 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 14.00 | 0.01 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 311 | 1.11 | -0.02 | 0.01 | -0.01 | 5/13/2025 | 5/16/2025 4:00:05 PM EST |
| 15.00 | 0.01 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 8,900 | 0.71 | -0.04 | 0.01 | -0.01 | 5/12/2025 | 5/16/2025 4:00:05 PM EST |
| 16.00 | 0.04 | 0.30 | 0.13 | -0.01 | -7.15% | 40 | 491 | 0.96 | -0.05 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 17.00 | 0.11 | 0.20 | 0.14 | -0.07 | -33.34% | 5 | 5,784 | 0.69 | -0.08 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 18.00 | 0.22 | 0.31 | 0.21 | -0.09 | -30.00% | 24 | 860 | 0.68 | -0.11 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 19.00 | 0.39 | 0.47 | 0.40 | -0.16 | -28.58% | 22 | 2,487 | 0.65 | -0.16 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 20.00 | 0.62 | 0.70 | 0.61 | -0.25 | -29.07% | 571 | 4,322 | 0.66 | -0.22 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 21.00 | 0.95 | 1.09 | 0.97 | -0.36 | -27.07% | 56 | 1,939 | 0.67 | -0.29 | 0.08 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 22.00 | 1.22 | 1.63 | 1.32 | -0.52 | -28.27% | 92 | 5,262 | 0.63 | -0.38 | 0.08 | -0.03 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 23.00 | 1.82 | 2.00 | 1.85 | -0.74 | -28.58% | 38 | 1,125 | 0.66 | -0.47 | 0.09 | -0.03 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 24.00 | 2.47 | 2.69 | 2.66 | -0.65 | -19.64% | 101 | 1,862 | 0.69 | -0.55 | 0.08 | -0.03 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 25.00 | 3.00 | 3.40 | 3.96 | -0.29 | -6.83% | 15 | 2,293 | 0.71 | -0.62 | 0.08 | -0.03 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 26.00 | 3.95 | 4.15 | 4.00 | -1.57 | -28.19% | 6 | 275 | 0.73 | -0.68 | 0.07 | -0.03 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 27.00 | 4.80 | 5.05 | 5.58 | 0.00 | 0.00% | 0 | 586 | 0.75 | -0.74 | 0.07 | -0.02 | 5/14/2025 | 5/16/2025 4:00:05 PM EST |
| 28.00 | 5.65 | 6.15 | 6.05 | 0.00 | 0.00% | 0 | 194 | 0.83 | -0.78 | 0.06 | -0.02 | 3/7/2025 | 5/16/2025 4:00:05 PM EST |
| 29.00 | 6.15 | 7.45 | 8.00 | 0.00 | 0.00% | 0 | 542 | 0.87 | -0.82 | 0.05 | -0.02 | 3/10/2025 | 5/16/2025 4:00:05 PM EST |
| 30.00 | 7.40 | 7.85 | 8.61 | 0.00 | 0.00% | 0 | 634 | 0.87 | -0.85 | 0.04 | -0.02 | 5/15/2025 | 5/16/2025 4:00:05 PM EST |
| 31.00 | 8.40 | 9.65 | 8.55 | 0.00 | 0.00% | 0 | 62 | 1.10 | -0.87 | 0.04 | -0.02 | 5/14/2025 | 5/16/2025 4:00:05 PM EST |
| 32.00 | 9.15 | 9.90 | 9.75 | 0.00 | 0.00% | 0 | 125 | 0.86 | -0.89 | 0.03 | -0.02 | 4/25/2025 | 5/16/2025 4:00:05 PM EST |
| 33.00 | 9.65 | 10.60 | 7.20 | 0.00 | 0.00% | 0 | 21 | 0.91 | -0.90 | 0.03 | -0.01 | 2/21/2025 | 5/16/2025 4:00:05 PM EST |
| 34.00 | 11.15 | 11.55 | 12.55 | 0.00 | 0.00% | 0 | 27 | 0.66 | -0.92 | 0.03 | -0.01 | 5/7/2025 | 5/16/2025 4:00:05 PM EST |
| 35.00 | 12.00 | 12.60 | 13.35 | -0.17 | -1.26% | 4 | 7 | 0.63 | -0.93 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 36.00 | 12.95 | 13.60 | 15.25 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.94 | 0.02 | -0.01 | 3/10/2025 | 5/16/2025 4:00:05 PM EST |
| 37.00 | 13.90 | 14.60 | 15.10 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.97 | 0.01 | -0.01 | 4/24/2025 | 5/16/2025 4:00:05 PM EST |
| 38.00 | 15.05 | 15.60 | 17.95 | 0.00 | 0.00% | 0 | 7 | 1.10 | -0.97 | 0.01 | -0.01 | 4/22/2025 | 5/16/2025 4:00:05 PM EST |
| 39.00 | 16.00 | 16.60 | 16.70 | 0.00 | 0.00% | 0 | 3 | 1.10 | -0.98 | 0.01 | 0.00 | 5/14/2025 | 5/16/2025 4:00:05 PM EST |
| 40.00 | 16.95 | 17.60 | 18.10 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.98 | 0.01 | 0.00 | 3/12/2025 | 5/16/2025 4:00:05 PM EST |
| 41.00 | 17.95 | 18.55 | 19.30 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 4:00:05 PM EST |
| 42.00 | 19.00 | 19.55 | 20.50 | -0.15 | -0.73% | 1 | 2 | 1.21 | -0.99 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |