Options Chain for UNITY SOFTWARE INC COM (U) - $20.75 as of 5/27/2025 3:42:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.25 | 8.05 | 7.06 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.98 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 15.00 | 6.95 | 7.80 | 6.25 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.95 | 0.02 | -0.01 | 5/15/2025 | 5/27/2025 2:58:59 PM EST |
| 16.00 | 6.00 | 6.20 | 5.25 | 0.00 | 0.00% | 0 | 17 | 0.82 | 0.92 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 17.00 | 5.20 | 5.35 | 5.22 | +0.76 | +17.04% | 2 | 7 | 0.61 | 0.88 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 18.00 | 4.35 | 4.50 | 3.80 | -0.60 | -13.64% | 2 | 4 | 0.71 | 0.83 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 19.00 | 3.65 | 3.90 | 3.15 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.76 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 20.00 | 3.00 | 3.10 | 3.05 | +0.46 | +17.77% | 25 | 239 | 0.61 | 0.69 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 21.00 | 2.41 | 2.53 | 2.45 | +0.35 | +16.67% | 113 | 678 | 0.61 | 0.61 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 22.00 | 1.91 | 2.23 | 2.04 | +0.37 | +22.16% | 778 | 369 | 0.61 | 0.53 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 23.00 | 1.53 | 1.72 | 1.58 | +0.18 | +12.86% | 62 | 959 | 0.61 | 0.45 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 24.00 | 1.25 | 1.43 | 1.16 | +0.01 | +0.87% | 178 | 315 | 0.62 | 0.38 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 25.00 | 1.00 | 1.04 | 1.00 | +0.07 | +7.53% | 1,460 | 3,679 | 0.62 | 0.32 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 26.00 | 0.79 | 0.98 | 0.74 | -0.02 | -2.64% | 338 | 402 | 0.64 | 0.27 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 27.00 | 0.63 | 0.70 | 0.67 | +0.07 | +11.67% | 787 | 574 | 0.65 | 0.23 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 28.00 | 0.52 | 0.58 | 0.49 | -0.05 | -9.26% | 74 | 127 | 0.67 | 0.20 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 29.00 | 0.43 | 0.49 | 0.42 | -0.05 | -10.64% | 15 | 68 | 0.68 | 0.17 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 30.00 | 0.35 | 0.42 | 0.40 | +0.03 | +8.11% | 222 | 1,665 | 0.71 | 0.15 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.48 | % | 0 | 0 | 1.06 | -0.02 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 15.00 | 0.02 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 63 | 0.65 | -0.05 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 16.00 | 0.17 | 0.21 | 0.35 | 0.00 | 0.00% | 0 | 16 | 0.63 | -0.08 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 17.00 | 0.29 | 0.34 | 0.38 | -0.17 | -30.91% | 1 | 1,173 | 0.62 | -0.12 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 18.00 | 0.47 | 0.52 | 0.70 | -0.13 | -15.67% | 35 | 530 | 0.61 | -0.17 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 19.00 | 0.66 | 0.78 | 0.85 | -0.31 | -26.73% | 17 | 77 | 0.61 | -0.24 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 20.00 | 1.05 | 1.13 | 1.24 | -0.27 | -17.89% | 11 | 975 | 0.63 | -0.31 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 21.00 | 1.48 | 1.56 | 1.59 | -0.51 | -24.29% | 6 | 311 | 0.60 | -0.39 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 22.00 | 1.99 | 2.24 | 2.15 | -0.59 | -21.54% | 30 | 2,261 | 0.61 | -0.47 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 23.00 | 2.59 | 2.76 | 3.40 | 0.00 | 0.00% | 0 | 106 | 0.61 | -0.55 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 24.00 | 3.25 | 3.35 | 4.10 | 0.00 | 0.00% | 0 | 148 | 0.62 | -0.62 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 25.00 | 4.00 | 4.10 | 4.90 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.68 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 26.00 | 4.75 | 4.90 | 4.36 | 0.00 | 0.00% | 0 | 43 | 0.62 | -0.73 | 0.06 | -0.02 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 27.00 | 5.15 | 5.80 | % | 0 | 0 | 0.67 | -0.77 | 0.06 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 28.00 | 6.05 | 6.65 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.80 | 0.05 | -0.02 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 29.00 | 7.25 | 7.60 | % | 0 | 0 | 0.68 | -0.83 | 0.04 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 30.00 | 7.65 | 8.50 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.85 | 0.04 | -0.01 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |