Options Chain for UNITY SOFTWARE INC COM (U) - $24.85 as of 6/13/2025 4:02:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.30 | 12.30 | 12.31 | 0.00 | 0.00% | 0 | 17 | 1.66 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 4:00:04 PM EST |
| 13.00 | 10.50 | 11.65 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 14.00 | 9.40 | 9.90 | 11.30 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 15.00 | 8.60 | 8.85 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 15.50 | 8.10 | 8.45 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 16.00 | 7.40 | 8.25 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 16.50 | 6.95 | 7.85 | 8.68 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 17.00 | 6.60 | 6.90 | 7.91 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.99 | 0.01 | -0.01 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 17.50 | 5.90 | 6.65 | 7.39 | 0.00 | 0.00% | 0 | 0 | 1.28 | 0.99 | 0.01 | -0.01 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 18.00 | 4.85 | 5.90 | 7.37 | 0.00 | 0.00% | 0 | 8 | 1.65 | 0.98 | 0.02 | -0.01 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 18.50 | 5.00 | 5.75 | 6.79 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.96 | 0.02 | -0.01 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 19.00 | 4.65 | 5.15 | 2.84 | 0.00 | 0.00% | 0 | 10 | 1.35 | 0.95 | 0.03 | -0.01 | 5/23/2025 | 6/13/2025 4:00:04 PM EST |
| 19.50 | 2.98 | 4.65 | 5.40 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.92 | 0.04 | -0.02 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 20.00 | 2.98 | 4.30 | 5.11 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.90 | 0.05 | -0.02 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 20.50 | 2.63 | 3.60 | 4.18 | -0.45 | -9.72% | 2 | 6 | 0.35 | 0.86 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 21.00 | 2.40 | 3.20 | 3.09 | -1.73 | -35.90% | 10 | 11 | 0.40 | 0.82 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 21.50 | 2.59 | 3.10 | 3.75 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.78 | 0.09 | -0.03 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 22.00 | 2.28 | 2.66 | 2.99 | -0.13 | -4.17% | 1 | 74 | 0.67 | 0.73 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 22.50 | 1.89 | 2.29 | 3.70 | 0.00 | 0.00% | 0 | 16 | 0.66 | 0.67 | 0.11 | -0.03 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 23.00 | 1.69 | 1.80 | 1.90 | -0.61 | -24.31% | 25 | 50 | 0.63 | 0.62 | 0.11 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 23.50 | 1.42 | 1.63 | 1.54 | -0.90 | -36.89% | 3 | 20 | 0.63 | 0.56 | 0.12 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 24.00 | 1.18 | 1.34 | 1.33 | -0.50 | -27.33% | 54 | 43 | 0.64 | 0.50 | 0.12 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 24.50 | 0.85 | 1.13 | 1.12 | -0.68 | -37.78% | 5 | 155 | 0.64 | 0.44 | 0.11 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 25.00 | 0.88 | 0.97 | 1.00 | -0.47 | -31.98% | 23 | 134 | 0.65 | 0.39 | 0.11 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 25.50 | 0.75 | 0.85 | 1.22 | -0.02 | -1.62% | 1 | 49 | 0.66 | 0.35 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 26.00 | 0.64 | 0.72 | 0.76 | -0.38 | -33.34% | 11 | 133 | 0.68 | 0.30 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 26.50 | 0.52 | 0.63 | 1.03 | -0.06 | -5.51% | 1 | 73 | 0.68 | 0.27 | 0.09 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 27.00 | 0.43 | 0.54 | 0.55 | -0.36 | -39.56% | 31 | 237 | 0.70 | 0.24 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 28.00 | 0.32 | 0.55 | 0.42 | -0.28 | -40.00% | 2 | 114 | 0.76 | 0.19 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 29.00 | 0.20 | 0.51 | 0.44 | -0.22 | -33.34% | 6 | 53 | 0.81 | 0.15 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 30.00 | 0.14 | 0.30 | 0.26 | -0.19 | -42.23% | 207 | 333 | 0.77 | 0.12 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 31.00 | 0.15 | 0.36 | 0.26 | -0.05 | -16.13% | 1 | 66 | 0.88 | 0.10 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.27 | 0.20 | -0.09 | -31.04% | 6 | 69 | 0.87 | 0.08 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 33.00 | 0.13 | 0.24 | 0.20 | 0.00 | 0.00% | 0 | 34 | 0.95 | 0.07 | 0.03 | -0.02 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.28 | 0.15 | -0.17 | -53.13% | 1 | 9 | 0.95 | 0.05 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.27 | 0.10 | 0.00 | 0.00% | 0 | 29 | 1.13 | 0.03 | 0.02 | -0.01 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.26 | 0.44 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.02 | 0.01 | -0.01 | 6/4/2025 | 6/13/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 7 | 1.27 | 0.02 | 0.01 | -0.01 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.23 | 0.15 | 0.00 | 0.00% | 0 | 158 | 1.29 | 0.01 | 0.01 | 0.00 | 6/10/2025 | 6/13/2025 4:00:04 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 | 0.16 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.16 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.16 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.16 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 15.50 | 0.00 | 0.17 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.17 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 16.50 | 0.00 | 0.18 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.18 | 0.38 | 0.00 | 0.00% | 0 | 12 | 1.03 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 6/13/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.19 | 0.21 | 0.00 | 0.00% | 0 | 60 | 0.96 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 6/13/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.20 | 0.63 | 0.00 | 0.00% | 0 | 23 | 0.90 | -0.02 | 0.02 | -0.01 | 6/5/2025 | 6/13/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 0.24 | 0.11 | 0.00 | 0.00% | 0 | 75 | 0.85 | -0.04 | 0.02 | -0.01 | 6/5/2025 | 6/13/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 14 | 0.67 | -0.05 | 0.03 | -0.01 | 5/30/2025 | 6/13/2025 4:00:04 PM EST |
| 19.50 | 0.00 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 102 | 0.67 | -0.08 | 0.04 | -0.02 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.24 | 0.12 | 0.00 | 0.00% | 0 | 182 | 0.64 | -0.10 | 0.05 | -0.02 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 20.50 | 0.07 | 0.27 | 0.17 | -0.05 | -22.73% | 1 | 27 | 0.54 | -0.14 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 21.00 | 0.26 | 0.42 | 0.28 | +0.05 | +21.74% | 6 | 44 | 0.62 | -0.18 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 21.50 | 0.38 | 0.55 | 0.42 | 0.00 | 0.00% | 0 | 20 | 0.61 | -0.22 | 0.09 | -0.03 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 22.00 | 0.55 | 0.88 | 0.63 | +0.09 | +16.67% | 20 | 90 | 0.62 | -0.27 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 22.50 | 0.75 | 0.90 | 0.58 | -0.08 | -12.13% | 11 | 28 | 0.63 | -0.33 | 0.11 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 23.00 | 0.94 | 1.12 | 1.02 | +0.27 | +36.00% | 6 | 24 | 0.63 | -0.38 | 0.11 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 23.50 | 1.21 | 1.36 | 0.93 | -0.31 | -25.00% | 2 | 27 | 0.64 | -0.44 | 0.12 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 24.00 | 1.43 | 1.69 | 1.18 | +0.05 | +4.43% | 2 | 40 | 0.64 | -0.50 | 0.12 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 24.50 | 1.78 | 1.95 | 1.40 | 0.00 | 0.00% | 0 | 28 | 0.65 | -0.56 | 0.11 | -0.04 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 25.00 | 2.14 | 2.28 | 2.03 | +0.45 | +28.49% | 103 | 87 | 0.66 | -0.61 | 0.11 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 25.50 | 2.46 | 2.76 | 1.80 | 0.00 | 0.00% | 0 | 39 | 0.69 | -0.65 | 0.10 | -0.03 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 26.00 | 2.87 | 3.30 | 2.12 | 0.00 | 0.00% | 0 | 82 | 0.67 | -0.70 | 0.10 | -0.03 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 26.50 | 3.25 | 3.55 | 3.28 | +0.82 | +33.34% | 6 | 34 | 0.71 | -0.73 | 0.09 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 27.00 | 3.65 | 4.05 | 3.25 | 0.00 | 0.00% | 0 | 20 | 0.74 | -0.76 | 0.08 | -0.03 | 6/5/2025 | 6/13/2025 4:00:04 PM EST |
| 28.00 | 4.55 | 4.75 | 4.40 | 0.00 | 0.00% | 0 | 24 | 1.46 | -0.81 | 0.07 | -0.03 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 29.00 | 5.45 | 5.65 | 5.20 | -0.05 | -0.96% | 1 | 33 | 0.75 | -0.85 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 30.00 | 6.40 | 7.45 | 5.70 | 0.00 | 0.00% | 0 | 5 | 1.10 | -0.88 | 0.05 | -0.02 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 31.00 | 7.00 | 7.70 | 6.20 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.90 | 0.04 | -0.02 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 32.00 | 7.50 | 8.70 | % | 0 | 0 | 0.97 | -0.92 | 0.03 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 33.00 | 8.75 | 9.75 | 8.21 | 0.00 | 0.00% | 0 | 5 | 0.99 | -0.93 | 0.03 | -0.02 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 34.00 | 9.65 | 10.60 | 9.11 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.95 | 0.02 | -0.01 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 35.00 | 11.30 | 11.85 | 11.10 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.97 | 0.02 | -0.01 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 36.00 | 11.50 | 12.95 | % | 0 | 0 | 1.18 | -0.98 | 0.01 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 37.00 | 12.50 | 13.75 | % | 0 | 0 | 1.17 | -0.98 | 0.01 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 38.00 | 13.65 | 14.85 | % | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:04 PM EST |