Options Chain for UNITY SOFTWARE INC COM (U) - $29.40 as of 7/8/2025 9:24:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 14.40 | 16.80 | 15.60 | 15.50 | +2.90 | +23.02% | 1.11 | 2 | 6 | 3.63 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 15.00 | 14.30 | 15.65 | 14.98 | 9.17 | 0.00 | 0.00% | 1.00 | 0 | 11 | 2.25 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:01 PM EST |
| 16.00 | 13.05 | 14.85 | 13.95 | 9.95 | 0.00 | 0.00% | 0.87 | 0 | 25 | 2.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/8/2025 4:00:01 PM EST |
| 17.00 | 11.45 | 13.85 | 12.65 | 10.75 | 0.00 | 0.00% | 0.74 | 0 | 14 | 1.87 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 17.50 | 11.00 | 13.00 | 12.00 | % | 0.69 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 18.00 | 10.40 | 11.70 | 11.05 | 9.80 | +0.15 | +1.56% | 0.61 | 7 | 11 | 1.70 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 18.50 | 10.00 | 12.20 | 11.10 | % | 0.60 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 19.00 | 10.05 | 11.00 | 10.53 | 8.05 | 0.00 | 0.00% | 0.55 | 0 | 35 | 1.53 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 19.50 | 9.60 | 11.25 | 10.43 | % | 0.53 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 20.00 | 9.25 | 9.50 | 9.38 | 8.57 | +0.62 | +7.80% | 0.47 | 22 | 370 | 1.69 | 0.99 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 20.50 | 8.60 | 10.30 | 9.45 | 3.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.01 | 6/24/2025 | 7/8/2025 4:00:01 PM EST |
| 21.00 | 8.00 | 8.50 | 8.25 | 8.45 | +1.45 | +20.72% | 0.39 | 136 | 762 | 1.73 | 0.99 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 21.50 | 7.20 | 9.20 | 8.20 | 2.93 | 0.00 | 0.00% | 0.38 | 0 | 70 | 1.51 | 0.98 | 0.01 | -0.01 | 7/1/2025 | 7/8/2025 4:00:01 PM EST |
| 22.00 | 7.40 | 7.65 | 7.53 | 7.15 | +1.15 | +19.17% | 0.34 | 37 | 476 | 1.35 | 0.98 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 22.50 | 6.00 | 8.00 | 7.00 | 6.31 | +1.11 | +21.35% | 0.31 | 1 | 190 | 1.02 | 0.97 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 23.00 | 6.40 | 6.70 | 6.55 | 6.80 | +1.63 | +31.53% | 0.28 | 92 | 1,644 | 1.05 | 0.96 | 0.02 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 23.50 | 5.70 | 6.30 | 6.00 | 5.16 | +0.49 | +10.50% | 0.26 | 4 | 485 | 0.83 | 0.94 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 24.00 | 5.40 | 6.05 | 5.73 | 5.55 | +1.17 | +26.72% | 0.24 | 99 | 1,946 | 1.13 | 0.93 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 24.50 | 5.00 | 5.30 | 5.15 | 5.05 | +1.13 | +28.83% | 0.21 | 18 | 319 | 0.93 | 0.91 | 0.04 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 25.00 | 4.50 | 4.85 | 4.68 | 4.74 | +1.34 | +39.42% | 0.19 | 685 | 3,992 | 0.88 | 0.89 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 25.50 | 4.15 | 4.30 | 4.23 | 4.10 | +1.01 | +32.69% | 0.17 | 55 | 659 | 0.85 | 0.86 | 0.05 | -0.05 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 26.00 | 3.75 | 3.90 | 3.83 | 3.82 | +1.12 | +41.49% | 0.15 | 122 | 1,922 | 0.85 | 0.83 | 0.06 | -0.05 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 26.50 | 3.35 | 3.65 | 3.50 | 3.55 | +1.08 | +43.73% | 0.13 | 64 | 245 | 0.90 | 0.79 | 0.07 | -0.06 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 27.00 | 3.00 | 3.15 | 3.08 | 3.00 | +0.85 | +39.54% | 0.11 | 615 | 2,967 | 0.85 | 0.75 | 0.07 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 27.50 | 2.69 | 2.97 | 2.83 | 2.95 | +1.06 | +56.09% | 0.10 | 48 | 758 | 0.91 | 0.71 | 0.08 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 28.00 | 2.35 | 2.56 | 2.46 | 2.47 | +0.77 | +45.30% | 0.09 | 5,233 | 4,428 | 0.87 | 0.66 | 0.08 | -0.08 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 28.50 | 2.15 | 2.28 | 2.22 | 2.38 | +0.93 | +64.14% | 0.08 | 549 | 202 | 0.90 | 0.61 | 0.09 | -0.08 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 29.00 | 1.90 | 2.01 | 1.96 | 1.93 | +0.66 | +51.97% | 0.07 | 771 | 2,210 | 0.89 | 0.57 | 0.09 | -0.09 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 30.00 | 1.46 | 1.61 | 1.54 | 1.51 | +0.51 | +51.00% | 0.05 | 14,321 | 16,991 | 0.90 | 0.48 | 0.09 | -0.09 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 31.00 | 1.12 | 1.24 | 1.18 | 1.17 | +0.39 | +50.00% | 0.04 | 1,098 | 1,859 | 0.94 | 0.40 | 0.08 | -0.09 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 32.00 | 0.87 | 0.95 | 0.91 | 0.89 | +0.18 | +25.36% | 0.03 | 1,051 | 1,866 | 0.98 | 0.33 | 0.08 | -0.09 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 33.00 | 0.66 | 0.79 | 0.73 | 0.66 | +0.14 | +26.93% | 0.02 | 1,129 | 1,683 | 0.99 | 0.27 | 0.07 | -0.08 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 34.00 | 0.52 | 0.63 | 0.58 | 0.55 | +0.19 | +52.78% | 0.02 | 144 | 311 | 1.00 | 0.22 | 0.06 | -0.08 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 35.00 | 0.42 | 0.48 | 0.45 | 0.48 | +0.13 | +37.15% | 0.01 | 4,985 | 868 | 1.04 | 0.18 | 0.05 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 36.00 | 0.31 | 0.39 | 0.35 | 0.39 | +0.09 | +30.00% | 0.01 | 105 | 985 | 1.06 | 0.15 | 0.05 | -0.06 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 37.00 | 0.23 | 0.34 | 0.29 | 0.33 | +0.10 | +43.48% | 0.01 | 30 | 147 | 1.09 | 0.12 | 0.04 | -0.06 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 38.00 | 0.17 | 0.31 | 0.24 | 0.23 | +0.06 | +35.30% | 0.01 | 1,125 | 2,143 | 1.12 | 0.10 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 39.00 | 0.14 | 0.20 | 0.17 | 0.19 | % | 0.00 | 206 | 0 | 1.12 | 0.08 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.31 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.11 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.93 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,186 | 1.81 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 55 | 645 | 1.64 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.35 | +0.26 | +288.89% | 0.00 | 3 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 2,839 | 1.20 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 99 | 4,473 | 1.08 | -0.01 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.29 | -0.01 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 21.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 31 | 1,652 | 0.98 | -0.01 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 21.50 | 0.00 | 0.08 | 0.04 | 0.40 | +0.36 | +900.00% | 0.00 | 3 | 781 | 1.13 | -0.02 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 22.00 | 0.02 | 0.12 | 0.07 | 0.03 | -0.05 | -62.50% | 0.00 | 273 | 1,855 | 0.99 | -0.02 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 22.50 | 0.02 | 0.13 | 0.08 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 301 | 0.93 | -0.03 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 35 | 3,530 | 0.89 | -0.04 | 0.02 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 23.50 | 0.00 | 0.13 | 0.07 | 0.09 | -0.18 | -66.67% | 0.00 | 26 | 141 | 0.86 | -0.06 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 24.00 | 0.09 | 0.15 | 0.12 | 0.12 | -0.17 | -58.63% | 0.01 | 64 | 2,543 | 0.84 | -0.07 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 24.50 | 0.13 | 0.18 | 0.16 | 0.15 | -0.23 | -60.53% | 0.01 | 23 | 95 | 0.82 | -0.09 | 0.04 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 25.00 | 0.19 | 0.25 | 0.22 | 0.20 | -0.30 | -60.00% | 0.01 | 337 | 890 | 0.84 | -0.11 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 25.50 | 0.24 | 0.39 | 0.32 | 0.38 | -0.27 | -41.54% | 0.01 | 46 | 142 | 0.85 | -0.14 | 0.05 | -0.05 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 26.00 | 0.38 | 0.44 | 0.41 | 0.38 | -0.39 | -50.65% | 0.02 | 354 | 875 | 0.85 | -0.17 | 0.06 | -0.05 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 26.50 | 0.45 | 0.57 | 0.51 | 0.48 | -0.53 | -52.48% | 0.02 | 38 | 409 | 0.85 | -0.21 | 0.07 | -0.06 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 27.00 | 0.56 | 0.73 | 0.65 | 0.66 | -0.56 | -45.91% | 0.02 | 2,235 | 611 | 0.85 | -0.25 | 0.07 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 27.50 | 0.76 | 0.88 | 0.82 | 0.85 | -0.67 | -44.08% | 0.03 | 24 | 27 | 0.84 | -0.29 | 0.08 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 28.00 | 0.85 | 1.16 | 1.01 | 1.05 | -0.65 | -38.24% | 0.04 | 390 | 226 | 0.85 | -0.34 | 0.08 | -0.08 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 28.50 | 1.11 | 1.34 | 1.23 | 1.17 | -1.15 | -49.57% | 0.04 | 53 | 26 | 0.86 | -0.39 | 0.09 | -0.08 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 29.00 | 1.38 | 1.56 | 1.47 | 1.50 | -1.15 | -43.40% | 0.05 | 257 | 158 | 0.86 | -0.43 | 0.09 | -0.09 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 30.00 | 1.91 | 2.17 | 2.04 | 2.15 | -1.60 | -42.67% | 0.07 | 11 | 151 | 0.87 | -0.52 | 0.09 | -0.09 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 31.00 | 2.59 | 2.89 | 2.74 | 2.90 | -1.00 | -25.65% | 0.09 | 7 | 192 | 0.92 | -0.60 | 0.08 | -0.09 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 32.00 | 3.35 | 3.65 | 3.50 | 4.75 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.96 | -0.67 | 0.08 | -0.09 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 33.00 | 4.05 | 4.35 | 4.20 | % | 0.13 | 0 | 0 | 0.94 | -0.73 | 0.07 | -0.08 | 7/8/2025 4:00:01 PM EST | |||
| 34.00 | 4.90 | 5.20 | 5.05 | 10.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.92 | -0.78 | 0.06 | -0.08 | 6/11/2025 | 7/8/2025 4:00:01 PM EST |
| 35.00 | 5.80 | 7.50 | 6.65 | % | 0.19 | 0 | 0 | 1.49 | -0.82 | 0.05 | -0.07 | 7/8/2025 4:00:01 PM EST | |||
| 36.00 | 6.20 | 8.10 | 7.15 | 11.80 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.23 | -0.85 | 0.05 | -0.06 | 6/30/2025 | 7/8/2025 4:00:01 PM EST |
| 37.00 | 7.15 | 8.40 | 7.78 | 13.00 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.98 | -0.88 | 0.04 | -0.06 | 6/25/2025 | 7/8/2025 4:00:01 PM EST |
| 38.00 | 7.90 | 9.35 | 8.63 | 11.15 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.89 | -0.90 | 0.03 | -0.05 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 39.00 | 9.60 | 10.20 | 9.90 | % | 0.25 | 0 | 0 | 1.26 | -0.92 | 0.03 | -0.05 | 7/8/2025 4:00:01 PM EST |