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 | 10.90 | 13.25 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 13.00 | 10.20 | 11.90 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 14.00 | 9.70 | 11.65 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 15.00 | 8.00 | 9.65 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 15.50 | 8.20 | 9.30 | % | 0 | 0 | 1.98 | 0.99 | 0.01 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 16.00 | 7.75 | 9.70 | % | 0 | 0 | 2.16 | 0.99 | 0.01 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 16.50 | 7.30 | 7.50 | % | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 17.00 | 6.80 | 7.40 | 4.82 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.97 | 0.02 | -0.01 | 5/16/2025 | 5/29/2025 3:59:50 PM EST |
| 17.50 | 6.35 | 6.80 | % | 0 | 0 | 1.59 | 0.96 | 0.02 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 18.00 | 5.30 | 6.30 | 7.30 | 0.00 | 0.00% | 0 | 22 | 0.78 | 0.94 | 0.03 | -0.01 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 18.50 | 5.40 | 5.60 | 2.98 | 0.00 | 0.00% | 0 | 20 | 0.58 | 0.93 | 0.03 | -0.01 | 5/23/2025 | 5/29/2025 3:59:50 PM EST |
| 19.00 | 4.50 | 6.65 | 2.74 | 0.00 | 0.00% | 0 | 18 | 1.08 | 0.91 | 0.04 | -0.02 | 5/23/2025 | 5/29/2025 3:59:50 PM EST |
| 19.50 | 4.55 | 6.45 | 4.50 | 0.00 | 0.00% | 0 | 27 | 1.30 | 0.88 | 0.05 | -0.02 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 20.00 | 4.15 | 5.00 | 5.00 | +1.66 | +49.71% | 12 | 19 | 0.74 | 0.85 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 20.50 | 3.75 | 3.95 | 3.66 | -1.34 | -26.80% | 2 | 60 | 0.65 | 0.82 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 21.00 | 3.10 | 3.60 | 4.80 | 0.00 | 0.00% | 0 | 31 | 0.51 | 0.78 | 0.07 | -0.03 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 21.50 | 2.50 | 4.45 | 3.11 | -0.62 | -16.63% | 10 | 19 | 0.86 | 0.75 | 0.07 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 22.00 | 2.77 | 3.20 | 2.73 | -0.98 | -26.42% | 56 | 111 | 0.84 | 0.70 | 0.08 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 22.50 | 2.49 | 2.71 | 2.45 | -0.75 | -23.44% | 15 | 61 | 0.69 | 0.66 | 0.08 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 23.00 | 2.13 | 2.39 | 2.55 | -0.38 | -12.97% | 7 | 148 | 0.67 | 0.62 | 0.08 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 23.50 | 1.97 | 2.13 | 1.96 | -0.43 | -18.00% | 44 | 45 | 0.70 | 0.57 | 0.09 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 24.00 | 1.77 | 1.93 | 1.75 | -0.74 | -29.72% | 34 | 36 | 0.70 | 0.53 | 0.09 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 24.50 | 1.55 | 1.72 | 1.56 | -0.75 | -32.47% | 28 | 64 | 0.69 | 0.49 | 0.08 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 25.00 | 1.35 | 1.50 | 1.42 | -0.68 | -32.39% | 120 | 224 | 0.70 | 0.45 | 0.08 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 25.50 | 1.24 | 1.37 | 1.24 | -0.61 | -32.98% | 78 | 108 | 0.72 | 0.42 | 0.08 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 26.00 | 1.11 | 1.21 | 1.09 | -0.56 | -33.94% | 23 | 197 | 0.72 | 0.38 | 0.08 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 27.00 | 0.85 | 0.94 | 0.91 | -0.64 | -41.29% | 34 | 157 | 0.73 | 0.32 | 0.07 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 28.00 | 0.67 | 0.83 | 0.72 | -0.61 | -45.87% | 49 | 264 | 0.75 | 0.27 | 0.06 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 29.00 | 0.54 | 0.70 | 0.57 | % | 1 | 0 | 0.77 | 0.22 | 0.06 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST | |
| 30.00 | 0.48 | 0.56 | 0.46 | -0.34 | -42.50% | 286 | 402 | 0.79 | 0.18 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 31.00 | 0.25 | 0.78 | 0.40 | % | 1 | 0 | 0.87 | 0.15 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST | |
| 32.00 | 0.28 | 0.45 | 0.33 | % | 1 | 0 | 0.86 | 0.12 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST | |
| 33.00 | 0.04 | 0.37 | 0.41 | % | 1 | 0 | 0.76 | 0.10 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST | |
| 34.00 | 0.08 | 0.35 | % | 0 | 0 | 0.84 | 0.08 | 0.03 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.49 | % | 0 | 0 | 1.02 | 0.06 | 0.02 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 36.00 | 0.00 | 0.37 | % | 0 | 0 | 1.02 | 0.05 | 0.02 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.48 | % | 0 | 0 | 1.05 | 0.04 | 0.01 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 38.00 | 0.00 | 0.28 | % | 0 | 0 | 1.08 | 0.03 | 0.01 | -0.01 | 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 | 0.48 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.29 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.31 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.34 | % | 0 | 0 | 1.30 | -0.01 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 15.50 | 0.00 | 0.56 | % | 0 | 0 | 1.25 | -0.01 | 0.01 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.38 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 5/29/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 0.42 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.16 | -0.02 | 0.01 | -0.01 | 5/20/2025 | 5/29/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 73 | 0.94 | -0.03 | 0.02 | -0.01 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 17.50 | 0.01 | 0.41 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.84 | -0.04 | 0.02 | -0.01 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 18.00 | 0.11 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 166 | 0.70 | -0.06 | 0.03 | -0.01 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 18.50 | 0.00 | 0.29 | 0.25 | 0.00 | 0.00% | 0 | 206 | 0.76 | -0.07 | 0.03 | -0.01 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.26 | 0.20 | +0.19 | +1,900.00% | 6 | 67 | 0.70 | -0.09 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 19.50 | 0.04 | 0.48 | 0.35 | 0.00 | 0.00% | 0 | 73 | 0.65 | -0.12 | 0.05 | -0.02 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 20.00 | 0.35 | 0.43 | 0.40 | +0.09 | +29.04% | 6 | 49 | 0.68 | -0.15 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 20.50 | 0.08 | 0.56 | 0.73 | 0.00 | 0.00% | 0 | 25 | 0.57 | -0.18 | 0.06 | -0.02 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 21.00 | 0.55 | 0.70 | 0.59 | -0.12 | -16.91% | 21 | 101 | 0.67 | -0.22 | 0.07 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 21.50 | 0.75 | 0.88 | 0.68 | 0.00 | 0.00% | 0 | 25 | 0.69 | -0.25 | 0.07 | -0.03 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 22.00 | 0.80 | 1.18 | 1.00 | +0.17 | +20.49% | 15 | 25 | 0.69 | -0.30 | 0.08 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 22.50 | 0.94 | 1.26 | 1.20 | +0.10 | +9.10% | 1 | 8 | 0.65 | -0.34 | 0.08 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 23.00 | 1.34 | 1.53 | 1.42 | +0.07 | +5.19% | 14 | 24 | 0.69 | -0.38 | 0.08 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 23.50 | 1.54 | 1.74 | 1.72 | +0.07 | +4.25% | 7 | 34 | 0.69 | -0.43 | 0.09 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 24.00 | 1.89 | 2.01 | 1.96 | -0.09 | -4.39% | 4 | 29 | 0.71 | -0.47 | 0.09 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 24.50 | 2.14 | 2.32 | 2.29 | -1.81 | -44.15% | 4 | 9 | 0.71 | -0.51 | 0.08 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 25.00 | 2.51 | 2.64 | 2.50 | +0.29 | +13.13% | 5 | 25 | 0.72 | -0.55 | 0.08 | -0.03 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 25.50 | 2.86 | 2.96 | % | 0 | 0 | 0.72 | -0.58 | 0.08 | -0.03 | 5/29/2025 3:59:50 PM EST | |||
| 26.00 | 3.20 | 3.35 | 3.35 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.62 | 0.08 | -0.03 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 27.00 | 3.95 | 4.60 | % | 0 | 0 | 0.71 | -0.68 | 0.07 | -0.03 | 5/29/2025 3:59:50 PM EST | |||
| 28.00 | 4.25 | 4.95 | % | 0 | 0 | 0.61 | -0.73 | 0.06 | -0.03 | 5/29/2025 3:59:50 PM EST | |||
| 29.00 | 3.80 | 7.75 | % | 0 | 0 | 0.94 | -0.78 | 0.06 | -0.03 | 5/29/2025 3:59:50 PM EST | |||
| 30.00 | 4.75 | 6.80 | % | 0 | 0 | 0.46 | -0.82 | 0.05 | -0.02 | 5/29/2025 3:59:50 PM EST | |||
| 31.00 | 7.25 | 8.70 | % | 0 | 0 | 1.04 | -0.85 | 0.04 | -0.02 | 5/29/2025 3:59:50 PM EST | |||
| 32.00 | 7.35 | 8.70 | % | 0 | 0 | 0.85 | -0.88 | 0.04 | -0.02 | 5/29/2025 3:59:50 PM EST | |||
| 33.00 | 8.30 | 9.65 | % | 0 | 0 | 1.02 | -0.90 | 0.03 | -0.02 | 5/29/2025 3:59:50 PM EST | |||
| 34.00 | 10.25 | 10.90 | % | 0 | 0 | 1.13 | -0.92 | 0.03 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 35.00 | 11.20 | 11.60 | % | 0 | 0 | 0.92 | -0.94 | 0.02 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 36.00 | 11.65 | 12.55 | % | 0 | 0 | 1.16 | -0.95 | 0.02 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 37.00 | 11.50 | 13.55 | % | 0 | 0 | 1.22 | -0.96 | 0.01 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 38.00 | 13.70 | 14.60 | % | 0 | 0 | 1.27 | -0.97 | 0.01 | -0.01 | 5/29/2025 3:59:50 PM EST |