Options Chain for UNITY SOFTWARE INC COM (U) - $20.75 as of 5/27/2025 2:31:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.50 | 9.70 | 9.38 | 0.00 | 0.00% | 0 | 7 | 2.03 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:58:59 PM EST |
| 13.00 | 8.50 | 8.65 | 7.90 | 0.00 | 0.00% | 0 | 10 | 1.79 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 14.00 | 7.50 | 7.60 | 7.62 | 0.00 | 0.00% | 0 | 28 | 1.56 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:58:59 PM EST |
| 15.00 | 6.50 | 6.65 | 7.30 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:59 PM EST |
| 16.00 | 5.50 | 5.65 | 5.00 | 0.00 | 0.00% | 0 | 19 | 1.37 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 16.50 | 5.00 | 5.15 | 5.42 | 0.00 | 0.00% | 0 | 13 | 1.04 | 1.00 | 0.01 | 0.00 | 5/2/2025 | 5/27/2025 1:58:59 PM EST |
| 17.00 | 4.50 | 4.70 | 5.16 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.99 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 1:58:59 PM EST |
| 17.50 | 4.05 | 4.15 | 4.59 | 0.00 | 0.00% | 0 | 9 | 0.96 | 0.98 | 0.02 | -0.01 | 5/14/2025 | 5/27/2025 1:58:59 PM EST |
| 18.00 | 3.55 | 3.70 | 3.05 | 0.00 | 0.00% | 0 | 23 | 0.86 | 0.96 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 18.50 | 3.05 | 3.20 | 2.75 | +0.05 | +1.86% | 2 | 33 | 0.58 | 0.93 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 19.00 | 2.62 | 2.73 | 3.38 | 0.00 | 0.00% | 0 | 23 | 0.67 | 0.90 | 0.08 | -0.02 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 19.50 | 2.14 | 2.32 | 1.94 | +0.05 | +2.65% | 1 | 15 | 0.46 | 0.85 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 20.00 | 1.79 | 1.89 | 1.90 | +0.23 | +13.78% | 48 | 24 | 0.61 | 0.79 | 0.12 | -0.04 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 20.50 | 1.45 | 1.57 | 1.36 | +0.08 | +6.25% | 38 | 131 | 0.62 | 0.72 | 0.15 | -0.04 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 21.00 | 1.18 | 1.23 | 1.22 | +0.16 | +15.10% | 259 | 314 | 0.63 | 0.63 | 0.16 | -0.05 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 21.50 | 0.93 | 0.98 | 0.93 | +0.06 | +6.90% | 96 | 145 | 0.64 | 0.55 | 0.17 | -0.05 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 22.00 | 0.72 | 0.76 | 0.75 | +0.07 | +10.30% | 492 | 293 | 0.65 | 0.46 | 0.17 | -0.05 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 22.50 | 0.56 | 0.60 | 0.58 | +0.02 | +3.58% | 150 | 185 | 0.66 | 0.38 | 0.16 | -0.05 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 23.00 | 0.43 | 0.47 | 0.42 | -0.10 | -19.24% | 329 | 453 | 0.67 | 0.32 | 0.15 | -0.04 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 23.50 | 0.33 | 0.38 | 0.34 | -0.04 | -10.53% | 72 | 186 | 0.68 | 0.26 | 0.13 | -0.04 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 24.00 | 0.25 | 0.28 | 0.26 | -0.05 | -16.13% | 55 | 339 | 0.71 | 0.21 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 24.50 | 0.20 | 0.23 | 0.21 | -0.05 | -19.24% | 39 | 391 | 0.74 | 0.17 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 25.00 | 0.16 | 0.23 | 0.18 | -0.06 | -25.00% | 21 | 304 | 0.75 | 0.14 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 25.50 | 0.13 | 0.16 | 0.15 | -0.05 | -25.00% | 7 | 276 | 0.77 | 0.12 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 26.00 | 0.10 | 0.13 | 0.13 | -0.04 | -23.53% | 4 | 211 | 0.79 | 0.10 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 26.50 | 0.00 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.93 | 0.07 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 27.00 | 0.07 | 0.09 | 0.10 | -0.04 | -28.58% | 8 | 36 | 0.85 | 0.07 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 27.50 | 0.04 | 0.10 | 0.06 | -0.20 | -76.93% | 1 | 5 | 0.86 | 0.06 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 28.00 | 0.03 | 0.36 | 0.16 | 0.00 | 0.00% | 0 | 26 | 1.08 | 0.03 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 1:58:59 PM EST |
| 29.00 | 0.01 | 0.83 | % | 0 | 0 | 1.36 | 0.01 | 0.01 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 30.00 | 0.02 | 0.05 | 0.05 | -0.05 | -50.00% | 30 | 1,276 | 0.97 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 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 | 0.23 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 13.00 | 0.00 | 0.24 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 14.00 | 0.00 | 0.03 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:59 PM EST |
| 16.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 13 | 1.19 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:59 PM EST |
| 16.50 | 0.00 | 0.31 | 0.14 | 0.00 | 0.00% | 0 | 40 | 1.48 | 0.00 | 0.01 | 0.00 | 5/9/2025 | 5/27/2025 1:58:59 PM EST |
| 17.00 | 0.00 | 0.21 | 0.02 | -0.13 | -86.67% | 27 | 14 | 1.21 | -0.01 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 17.50 | 0.01 | 0.07 | 0.03 | -0.05 | -62.50% | 8 | 22 | 0.71 | -0.02 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 18.00 | 0.00 | 0.15 | 0.04 | -0.09 | -69.24% | 8 | 78 | 0.90 | -0.04 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 18.50 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 315 | 21 | 0.65 | -0.07 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 19.00 | 0.00 | 0.19 | 0.15 | -0.15 | -50.00% | 714 | 142 | 0.64 | -0.10 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 19.50 | 0.07 | 0.20 | 0.24 | -0.21 | -46.67% | 52 | 22 | 0.62 | -0.15 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 20.00 | 0.26 | 0.32 | 0.27 | -0.38 | -58.47% | 18 | 107 | 0.62 | -0.21 | 0.12 | -0.04 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 20.50 | 0.36 | 0.46 | 0.44 | -0.41 | -48.24% | 35 | 41 | 0.62 | -0.28 | 0.15 | -0.04 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 21.00 | 0.60 | 0.66 | 0.75 | -0.44 | -36.98% | 18 | 585 | 0.63 | -0.37 | 0.16 | -0.05 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 21.50 | 0.83 | 0.91 | 1.17 | -0.16 | -12.03% | 5 | 64 | 0.64 | -0.45 | 0.17 | -0.05 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 22.00 | 1.11 | 1.20 | 1.25 | -0.54 | -30.17% | 7 | 75 | 0.65 | -0.54 | 0.17 | -0.05 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 22.50 | 1.38 | 1.53 | 2.14 | 0.00 | 0.00% | 0 | 36 | 0.65 | -0.62 | 0.16 | -0.05 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 23.00 | 1.76 | 1.90 | 2.29 | +0.62 | +37.13% | 2 | 117 | 0.67 | -0.68 | 0.15 | -0.04 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 23.50 | 2.21 | 2.44 | 2.27 | 0.00 | 0.00% | 0 | 85 | 0.72 | -0.74 | 0.13 | -0.04 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 24.00 | 2.64 | 2.74 | 3.00 | 0.00 | 0.00% | 0 | 23 | 0.55 | -0.79 | 0.11 | -0.04 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 24.50 | 3.10 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 22 | 0.65 | -0.83 | 0.10 | -0.04 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 25.00 | 3.55 | 3.65 | 3.85 | 0.00 | 0.00% | 0 | 8 | 0.77 | -0.86 | 0.08 | -0.03 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 25.50 | 3.60 | 4.30 | 4.55 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.88 | 0.07 | -0.03 | 5/21/2025 | 5/27/2025 1:58:59 PM EST |
| 26.00 | 4.45 | 4.65 | 5.89 | 0.00 | 0.00% | 0 | 10 | 0.82 | -0.90 | 0.06 | -0.03 | 5/7/2025 | 5/27/2025 1:58:59 PM EST |
| 26.50 | 4.70 | 5.10 | 4.70 | 0.00 | 0.00% | 0 | 4 | 1.15 | -0.93 | 0.05 | -0.02 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 27.00 | 5.45 | 5.65 | 5.09 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.93 | 0.04 | -0.02 | 4/29/2025 | 5/27/2025 1:58:59 PM EST |
| 27.50 | 5.90 | 6.15 | % | 0 | 0 | 1.26 | -0.94 | 0.04 | -0.02 | 5/27/2025 1:58:59 PM EST | |||
| 28.00 | 6.40 | 6.65 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.97 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 29.00 | 7.40 | 7.55 | % | 0 | 0 | 1.13 | -0.99 | 0.01 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 30.00 | 8.40 | 8.60 | % | 0 | 0 | 1.23 | -0.99 | 0.01 | -0.01 | 5/27/2025 1:58:59 PM EST |