Options Chain for UNITY SOFTWARE INC COM (U) - $24.79 as of 6/6/2025 2:38:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 19.55 | 20.35 | 21.60 | 0.00 | 0.00% | 0 | 18 | 3.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 6.00 | 18.45 | 19.40 | 19.87 | 0.00 | 0.00% | 0 | 6 | 2.66 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 7.00 | 16.35 | 19.50 | 14.00 | 0.00 | 0.00% | 0 | 11 | 1.69 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:56 PM EST |
| 8.00 | 16.35 | 18.25 | 15.75 | 0.00 | 0.00% | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:56 PM EST |
| 9.00 | 15.25 | 16.35 | 13.80 | 0.00 | 0.00% | 0 | 20 | 1.84 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:56 PM EST |
| 10.00 | 15.10 | 16.50 | 18.00 | 0.00 | 0.00% | 0 | 62 | 1.90 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 11.00 | 13.35 | 14.55 | 10.65 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:56 PM EST |
| 12.00 | 12.40 | 14.65 | % | 0 | 0 | 2.10 | 0.99 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 13.00 | 11.25 | 13.05 | 9.20 | 0.00 | 0.00% | 0 | 4 | 1.75 | 0.98 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 3:59:56 PM EST |
| 14.00 | 11.15 | 11.45 | 12.70 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.97 | 0.01 | -0.01 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 15.00 | 10.25 | 10.50 | 10.93 | 0.00 | 0.00% | 0 | 47 | 0.87 | 0.96 | 0.01 | -0.01 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 16.00 | 9.35 | 9.70 | 9.50 | +0.55 | +6.15% | 15 | 31 | 0.70 | 0.94 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 17.00 | 8.15 | 9.30 | 6.55 | 0.00 | 0.00% | 0 | 389 | 0.78 | 0.92 | 0.02 | -0.01 | 4/24/2025 | 6/6/2025 3:59:56 PM EST |
| 18.00 | 7.15 | 8.50 | 8.69 | 0.00 | 0.00% | 0 | 457 | 0.74 | 0.89 | 0.02 | -0.01 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 19.00 | 6.25 | 7.00 | 8.24 | 0.00 | 0.00% | 0 | 198 | 0.57 | 0.86 | 0.03 | -0.02 | 6/2/2025 | 6/6/2025 3:59:56 PM EST |
| 20.00 | 5.65 | 6.85 | 6.05 | 0.00 | 0.00% | 0 | 791 | 0.73 | 0.82 | 0.03 | -0.02 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 21.00 | 5.40 | 6.20 | 5.39 | 0.00 | 0.00% | 0 | 1,148 | 0.82 | 0.78 | 0.04 | -0.02 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 22.00 | 4.80 | 4.95 | 4.91 | +0.71 | +16.91% | 9 | 1,611 | 0.70 | 0.73 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 23.00 | 4.20 | 5.00 | 4.50 | +0.57 | +14.51% | 4 | 1,676 | 0.70 | 0.68 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 24.00 | 3.70 | 3.85 | 3.95 | +0.65 | +19.70% | 7 | 2,655 | 0.71 | 0.63 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 25.00 | 3.30 | 3.40 | 3.27 | +0.12 | +3.81% | 31 | 8,299 | 0.73 | 0.58 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 26.00 | 2.82 | 2.97 | 2.97 | +0.27 | +10.00% | 263 | 3,969 | 0.76 | 0.53 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 27.00 | 2.55 | 2.62 | 2.57 | +0.14 | +5.77% | 6,810 | 3,410 | 0.74 | 0.49 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 28.00 | 2.24 | 2.31 | 2.32 | +0.31 | +15.43% | 239 | 4,177 | 0.75 | 0.44 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 29.00 | 1.90 | 2.04 | 2.13 | +0.34 | +19.00% | 48 | 3,274 | 0.74 | 0.40 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 30.00 | 1.75 | 1.93 | 1.73 | +0.10 | +6.14% | 239 | 8,266 | 0.77 | 0.37 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 31.00 | 1.49 | 1.68 | 1.70 | +0.18 | +11.85% | 51 | 2,359 | 0.78 | 0.33 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 32.00 | 1.35 | 1.64 | 1.63 | +0.38 | +30.40% | 1 | 1,338 | 0.78 | 0.31 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 33.00 | 1.21 | 1.27 | 1.26 | -0.18 | -12.50% | 3 | 1,677 | 0.78 | 0.28 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 34.00 | 1.04 | 1.19 | 1.15 | +0.10 | +9.53% | 189 | 3,138 | 0.79 | 0.26 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 35.00 | 0.98 | 1.17 | 1.00 | +0.10 | +11.12% | 78 | 823 | 0.81 | 0.24 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 36.00 | 0.71 | 0.98 | 1.07 | +0.09 | +9.19% | 1 | 944 | 0.82 | 0.22 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 37.00 | 0.71 | 0.91 | 1.51 | 0.00 | 0.00% | 0 | 703 | 0.82 | 0.20 | 0.03 | -0.02 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 38.00 | 0.70 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 224 | 0.83 | 0.19 | 0.03 | -0.02 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 39.00 | 0.48 | 0.76 | 0.91 | 0.00 | 0.00% | 0 | 579 | 0.82 | 0.17 | 0.03 | -0.02 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 40.00 | 0.55 | 0.69 | 0.62 | +0.05 | +8.78% | 36 | 2,164 | 0.86 | 0.16 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 41.00 | 0.50 | 0.71 | 0.58 | +0.02 | +3.58% | 39 | 247 | 0.87 | 0.15 | 0.02 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 42.00 | 0.29 | 0.77 | 0.62 | +0.17 | +37.78% | 7 | 3,747 | 0.83 | 0.14 | 0.02 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 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 | 0.69 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.89 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 1.25 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.52 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 1.28 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.94 | 0.16 | 0.00 | 0.00% | 0 | 100 | 1.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.80 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.79 | 0.13 | 0.00 | 0.00% | 0 | 35 | 1.56 | -0.01 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:56 PM EST |
| 13.00 | 0.02 | 0.71 | 0.29 | 0.00 | 0.00% | 0 | 43 | 1.02 | -0.02 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:56 PM EST |
| 14.00 | 0.03 | 0.74 | 0.10 | 0.00 | 0.00% | 0 | 439 | 0.95 | -0.03 | 0.01 | -0.01 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 15.00 | 0.06 | 0.46 | 0.13 | 0.00 | 0.00% | 0 | 1,073 | 0.82 | -0.04 | 0.01 | -0.01 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 16.00 | 0.18 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 1,267 | 0.72 | -0.06 | 0.01 | -0.01 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 17.00 | 0.20 | 0.34 | 0.31 | -0.10 | -24.39% | 66 | 2,501 | 0.69 | -0.08 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 18.00 | 0.42 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 1,603 | 0.76 | -0.11 | 0.02 | -0.01 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 19.00 | 0.60 | 1.06 | 0.60 | 0.00 | 0.00% | 0 | 1,607 | 0.71 | -0.14 | 0.03 | -0.02 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 20.00 | 0.84 | 0.95 | 0.84 | -0.15 | -15.16% | 29 | 2,968 | 0.72 | -0.18 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 21.00 | 1.15 | 1.47 | 1.15 | -0.22 | -16.06% | 11 | 1,532 | 0.72 | -0.22 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 22.00 | 1.49 | 1.75 | 1.42 | -0.24 | -14.46% | 7 | 1,601 | 0.74 | -0.27 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 23.00 | 1.76 | 2.24 | 1.83 | -0.27 | -12.86% | 2 | 1,018 | 0.70 | -0.32 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 24.00 | 2.43 | 2.53 | 2.34 | -0.58 | -19.87% | 5 | 732 | 0.73 | -0.37 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 25.00 | 2.92 | 3.05 | 2.95 | -0.37 | -11.15% | 35 | 1,975 | 0.73 | -0.42 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 26.00 | 3.45 | 3.65 | 3.46 | -0.35 | -9.19% | 129 | 1,455 | 0.73 | -0.47 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 27.00 | 4.20 | 4.30 | 4.16 | +0.46 | +12.44% | 19 | 283 | 0.76 | -0.51 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 28.00 | 4.90 | 5.00 | 4.78 | -0.12 | -2.45% | 80 | 218 | 0.75 | -0.56 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 29.00 | 5.60 | 5.70 | 5.45 | +1.05 | +23.87% | 25 | 116 | 0.76 | -0.60 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 30.00 | 6.40 | 6.50 | 6.32 | -0.08 | -1.25% | 96 | 676 | 0.77 | -0.63 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 31.00 | 7.15 | 7.30 | 6.90 | +0.65 | +10.40% | 3 | 58 | 0.77 | -0.67 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 32.00 | 7.25 | 8.15 | 6.45 | 0.00 | 0.00% | 0 | 99 | 0.69 | -0.69 | 0.04 | -0.02 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 33.00 | 8.55 | 9.20 | 7.55 | 0.00 | 0.00% | 0 | 29 | 0.85 | -0.72 | 0.04 | -0.02 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 34.00 | 8.95 | 10.45 | 11.75 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.74 | 0.04 | -0.02 | 1/7/2025 | 6/6/2025 3:59:56 PM EST |
| 35.00 | 10.60 | 11.45 | 13.70 | 0.00 | 0.00% | 0 | 6 | 0.93 | -0.76 | 0.03 | -0.02 | 5/1/2025 | 6/6/2025 3:59:56 PM EST |
| 36.00 | 10.60 | 12.20 | % | 0 | 0 | 0.78 | -0.78 | 0.03 | -0.02 | 6/6/2025 3:59:56 PM EST | |||
| 37.00 | 11.45 | 13.30 | 11.80 | 0.00 | 0.00% | 0 | 10 | 0.80 | -0.80 | 0.03 | -0.02 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 38.00 | 13.30 | 13.60 | % | 0 | 0 | 0.86 | -0.81 | 0.03 | -0.02 | 6/6/2025 3:59:56 PM EST | |||
| 39.00 | 14.25 | 15.45 | 18.10 | 0.00 | 0.00% | 0 | 0 | 1.34 | -0.83 | 0.03 | -0.02 | 3/18/2025 | 6/6/2025 3:59:56 PM EST |
| 40.00 | 13.95 | 16.00 | 15.15 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.84 | 0.03 | -0.02 | 2/25/2025 | 6/6/2025 3:59:56 PM EST |
| 41.00 | 15.50 | 16.90 | % | 0 | 0 | 0.85 | -0.85 | 0.02 | -0.02 | 6/6/2025 3:59:56 PM EST | |||
| 42.00 | 15.65 | 18.15 | 16.45 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.86 | 0.02 | -0.02 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |