Options Chain for UNITY SOFTWARE INC COM (U) - $23.07 as of 6/20/2025 9:33:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 17.00 | 20.10 | 18.46 | -1.50 | -7.52% | 2 | 20 | 2.82 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 6.00 | 15.85 | 19.15 | 18.87 | 0.00 | 0.00% | 0 | 11 | 2.91 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:53 PM EST |
| 7.00 | 15.05 | 18.20 | 14.00 | 0.00 | 0.00% | 0 | 11 | 3.02 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 3:59:53 PM EST |
| 8.00 | 14.40 | 16.25 | 15.75 | 0.00 | 0.00% | 0 | 4 | 1.43 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:53 PM EST |
| 9.00 | 14.05 | 14.55 | 16.31 | 0.00 | 0.00% | 0 | 21 | 1.26 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:53 PM EST |
| 10.00 | 13.00 | 13.35 | 14.45 | 0.00 | 0.00% | 0 | 57 | 1.46 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:53 PM EST |
| 11.00 | 12.00 | 12.60 | 10.65 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 3:59:53 PM EST |
| 12.00 | 10.15 | 12.15 | 12.45 | 0.00 | 0.00% | 0 | 9 | 0.97 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:53 PM EST |
| 13.00 | 9.30 | 10.80 | 11.49 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.99 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:53 PM EST |
| 14.00 | 8.45 | 9.85 | 11.10 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.98 | 0.01 | 0.00 | 6/12/2025 | 6/20/2025 3:59:53 PM EST |
| 15.00 | 7.70 | 8.75 | 8.25 | -1.45 | -14.95% | 30 | 46 | 0.96 | 0.96 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 16.00 | 7.30 | 7.50 | 8.73 | 0.00 | 0.00% | 0 | 32 | 0.72 | 0.94 | 0.02 | -0.01 | 6/16/2025 | 6/20/2025 3:59:53 PM EST |
| 17.00 | 6.40 | 6.60 | 7.72 | 0.00 | 0.00% | 0 | 390 | 0.68 | 0.90 | 0.03 | -0.01 | 6/13/2025 | 6/20/2025 3:59:53 PM EST |
| 18.00 | 4.90 | 5.75 | 6.45 | 0.00 | 0.00% | 0 | 459 | 0.50 | 0.86 | 0.04 | -0.01 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 19.00 | 4.80 | 5.30 | 5.64 | 0.00 | 0.00% | 0 | 199 | 0.76 | 0.82 | 0.04 | -0.02 | 6/13/2025 | 6/20/2025 3:59:53 PM EST |
| 20.00 | 4.10 | 4.20 | 4.15 | -0.80 | -16.17% | 16 | 801 | 0.67 | 0.76 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 21.00 | 2.94 | 3.60 | 4.09 | 0.00 | 0.00% | 0 | 1,150 | 0.58 | 0.70 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 22.00 | 2.80 | 3.05 | 3.45 | -0.15 | -4.17% | 4 | 1,586 | 0.65 | 0.63 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 23.00 | 2.42 | 2.55 | 2.50 | -0.21 | -7.75% | 65 | 1,677 | 0.66 | 0.56 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 24.00 | 1.70 | 2.13 | 2.19 | -0.46 | -17.36% | 69 | 2,141 | 0.62 | 0.50 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 25.00 | 1.71 | 1.76 | 1.72 | -0.50 | -22.53% | 503 | 8,501 | 0.68 | 0.44 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 26.00 | 1.42 | 1.47 | 1.42 | -0.45 | -24.07% | 263 | 3,238 | 0.68 | 0.38 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 27.00 | 1.18 | 1.23 | 1.20 | -0.39 | -24.53% | 197 | 5,218 | 0.69 | 0.33 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 28.00 | 0.99 | 1.03 | 1.00 | -0.28 | -21.88% | 48 | 4,324 | 0.70 | 0.29 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 29.00 | 0.83 | 0.88 | 0.88 | -0.24 | -21.43% | 51 | 3,240 | 0.71 | 0.26 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 30.00 | 0.71 | 0.82 | 0.70 | -0.27 | -27.84% | 268 | 9,685 | 0.74 | 0.23 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 31.00 | 0.59 | 0.64 | 0.63 | -0.19 | -23.18% | 17 | 2,492 | 0.73 | 0.20 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 32.00 | 0.36 | 0.69 | 0.66 | 0.00 | 0.00% | 0 | 1,511 | 0.74 | 0.18 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 33.00 | 0.25 | 0.62 | 0.49 | -0.27 | -35.53% | 1 | 1,420 | 0.74 | 0.16 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 34.00 | 0.37 | 0.41 | 0.40 | -0.13 | -24.53% | 16 | 3,144 | 0.76 | 0.14 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 35.00 | 0.32 | 0.50 | 0.35 | -0.12 | -25.54% | 90 | 753 | 0.81 | 0.12 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 36.00 | 0.28 | 0.32 | 0.32 | -0.40 | -55.56% | 2 | 994 | 0.78 | 0.11 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 37.00 | 0.24 | 0.48 | 0.58 | 0.00 | 0.00% | 0 | 692 | 0.86 | 0.09 | 0.02 | -0.01 | 6/12/2025 | 6/20/2025 3:59:53 PM EST |
| 38.00 | 0.20 | 0.34 | 0.57 | 0.00 | 0.00% | 0 | 226 | 0.84 | 0.08 | 0.02 | -0.01 | 6/11/2025 | 6/20/2025 3:59:53 PM EST |
| 39.00 | 0.19 | 0.23 | 0.27 | 0.00 | 0.00% | 0 | 529 | 0.82 | 0.08 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 40.00 | 0.18 | 0.21 | 0.19 | -0.06 | -24.00% | 20 | 2,177 | 0.84 | 0.07 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 41.00 | 0.14 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 257 | 0.84 | 0.06 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 42.00 | 0.14 | 0.66 | 0.25 | +0.04 | +19.05% | 56 | 3,741 | 1.12 | 0.05 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.21 | 0.12 | 0.00 | 0.00% | 2 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.83 | 0.22 | 0.00 | 0.00% | 0 | 6 | 2.54 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 1.03 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.63 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 100 | 1.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.66 | 0.04 | 0.00 | 0.00% | 0 | 20 | 1.31 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.28 | 0.13 | 0.00 | 0.00% | 0 | 35 | 1.20 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.31 | 0.29 | 0.00 | 0.00% | 0 | 43 | 1.11 | -0.01 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.36 | 0.10 | 0.00 | 0.00% | 0 | 439 | 1.03 | -0.02 | 0.01 | 0.00 | 6/4/2025 | 6/20/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.42 | 0.10 | 0.00 | 0.00% | 0 | 1,075 | 0.96 | -0.04 | 0.01 | -0.01 | 6/13/2025 | 6/20/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 1,262 | 0.71 | -0.06 | 0.02 | -0.01 | 6/11/2025 | 6/20/2025 3:59:53 PM EST |
| 17.00 | 0.28 | 0.31 | 0.28 | -0.07 | -20.00% | 11 | 2,495 | 0.67 | -0.10 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 18.00 | 0.43 | 0.47 | 0.45 | +0.05 | +12.50% | 1 | 1,608 | 0.66 | -0.14 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 19.00 | 0.60 | 0.89 | 0.60 | 0.00 | 0.00% | 0 | 1,608 | 0.69 | -0.18 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 20.00 | 0.92 | 0.97 | 0.94 | +0.09 | +10.59% | 3 | 2,975 | 0.65 | -0.24 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 21.00 | 1.25 | 1.44 | 1.32 | +0.14 | +11.87% | 2 | 1,598 | 0.66 | -0.30 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 22.00 | 1.55 | 1.88 | 1.67 | +0.10 | +6.37% | 6 | 1,568 | 0.64 | -0.37 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 23.00 | 2.17 | 2.35 | 2.31 | +0.21 | +10.00% | 5 | 1,145 | 0.65 | -0.44 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 24.00 | 2.81 | 2.92 | 2.89 | +0.35 | +13.78% | 1,505 | 841 | 0.66 | -0.50 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 25.00 | 3.45 | 3.55 | 3.52 | +0.31 | +9.66% | 9 | 1,188 | 0.67 | -0.56 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 26.00 | 4.15 | 4.25 | 3.95 | 0.00 | 0.00% | 0 | 1,584 | 0.67 | -0.62 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 27.00 | 4.90 | 5.05 | 4.91 | +0.21 | +4.47% | 53 | 445 | 0.68 | -0.67 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 28.00 | 5.70 | 5.85 | 4.90 | 0.00 | 0.00% | 0 | 458 | 0.67 | -0.71 | 0.05 | -0.02 | 6/10/2025 | 6/20/2025 3:59:53 PM EST |
| 29.00 | 6.40 | 6.90 | 5.45 | 0.00 | 0.00% | 0 | 141 | 0.70 | -0.74 | 0.05 | -0.02 | 6/6/2025 | 6/20/2025 3:59:53 PM EST |
| 30.00 | 7.40 | 7.80 | 6.32 | 0.00 | 0.00% | 0 | 687 | 0.75 | -0.77 | 0.05 | -0.02 | 6/6/2025 | 6/20/2025 3:59:53 PM EST |
| 31.00 | 8.25 | 8.45 | 7.72 | 0.00 | 0.00% | 0 | 63 | 0.64 | -0.80 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 32.00 | 9.20 | 9.35 | 8.57 | 0.00 | 0.00% | 0 | 99 | 0.71 | -0.82 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 33.00 | 9.55 | 10.30 | 7.55 | 0.00 | 0.00% | 0 | 29 | 0.59 | -0.84 | 0.03 | -0.02 | 6/4/2025 | 6/20/2025 3:59:53 PM EST |
| 34.00 | 11.05 | 11.25 | 11.75 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.86 | 0.03 | -0.01 | 1/7/2025 | 6/20/2025 3:59:53 PM EST |
| 35.00 | 12.00 | 12.20 | 11.00 | 0.00 | 0.00% | 0 | 19 | 0.73 | -0.88 | 0.03 | -0.01 | 6/11/2025 | 6/20/2025 3:59:53 PM EST |
| 36.00 | 12.95 | 14.65 | % | 0 | 0 | 1.24 | -0.89 | 0.03 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 37.00 | 13.95 | 15.05 | 11.80 | 0.00 | 0.00% | 0 | 10 | 0.98 | -0.91 | 0.02 | -0.01 | 6/4/2025 | 6/20/2025 3:59:53 PM EST |
| 38.00 | 14.90 | 15.10 | % | 0 | 0 | 0.77 | -0.92 | 0.02 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 39.00 | 15.90 | 17.50 | 18.10 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.92 | 0.02 | -0.01 | 3/18/2025 | 6/20/2025 3:59:53 PM EST |
| 40.00 | 16.65 | 18.00 | 15.15 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.93 | 0.02 | -0.01 | 2/25/2025 | 6/20/2025 3:59:53 PM EST |
| 41.00 | 17.10 | 19.05 | % | 0 | 0 | 0.92 | -0.94 | 0.02 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 42.00 | 17.85 | 20.75 | 16.45 | 0.00 | 0.00% | 0 | 10 | 0.95 | -0.95 | 0.01 | -0.01 | 6/4/2025 | 6/20/2025 3:59:53 PM EST |