Options Chain for UNITY SOFTWARE INC COM (U) - $23.52 as of 5/30/2025 6:04:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 13.20 | 14.65 | 9.75 | 0.00 | 0.00% | 0 | 7 | 4.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 13.00 | 12.80 | 13.20 | 13.10 | +5.20 | +65.83% | 10 | 10 | 2.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 14.00 | 12.00 | 12.95 | 10.07 | 0.00 | 0.00% | 0 | 29 | 2.76 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 15.00 | 10.50 | 11.25 | 9.75 | 0.00 | 0.00% | 0 | 9 | 2.65 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 16.00 | 10.00 | 10.25 | 5.00 | 0.00 | 0.00% | 0 | 19 | 4.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 16.50 | 8.55 | 10.10 | 8.30 | 0.00 | 0.00% | 0 | 13 | 1.95 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 17.00 | 9.05 | 9.25 | 8.82 | +3.66 | +70.93% | 1 | 12 | 1.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 17.50 | 8.50 | 8.80 | 4.59 | 0.00 | 0.00% | 0 | 9 | 1.87 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:59 PM EST |
| 18.00 | 8.00 | 8.60 | 7.55 | +1.05 | +16.16% | 1 | 23 | 1.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 18.50 | 7.50 | 7.80 | 7.85 | +1.55 | +24.61% | 3 | 207 | 1.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 19.00 | 7.00 | 7.30 | 4.39 | 0.00 | 0.00% | 0 | 23 | 1.65 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 19.50 | 6.55 | 6.85 | 5.30 | 0.00 | 0.00% | 0 | 15 | 1.44 | 0.99 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 20.00 | 6.05 | 6.25 | 6.04 | +1.19 | +24.54% | 46 | 38 | 1.21 | 0.98 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 20.50 | 5.50 | 5.80 | 3.15 | 0.00 | 0.00% | 0 | 133 | 1.23 | 0.97 | 0.02 | -0.03 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 21.00 | 5.05 | 5.20 | 5.05 | +2.24 | +79.72% | 7 | 254 | 1.22 | 0.96 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 21.50 | 4.55 | 4.90 | 4.52 | +2.08 | +85.25% | 28 | 143 | 1.12 | 0.95 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 22.00 | 4.15 | 4.35 | 4.20 | +2.14 | +103.89% | 103 | 463 | 0.83 | 0.93 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 22.50 | 3.70 | 3.95 | 3.20 | +1.45 | +82.86% | 115 | 952 | 0.91 | 0.91 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 23.00 | 3.25 | 3.50 | 3.38 | +1.96 | +138.03% | 251 | 948 | 0.85 | 0.88 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 23.50 | 2.80 | 3.00 | 2.92 | +1.79 | +158.41% | 204 | 441 | 0.80 | 0.84 | 0.09 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 24.00 | 2.40 | 2.77 | 2.37 | +1.45 | +157.61% | 506 | 508 | 0.88 | 0.79 | 0.10 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 24.50 | 2.10 | 2.44 | 2.13 | +1.48 | +227.70% | 317 | 598 | 0.87 | 0.73 | 0.11 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 25.00 | 1.81 | 2.12 | 1.93 | +1.35 | +232.76% | 1,744 | 1,666 | 0.90 | 0.67 | 0.12 | -0.09 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 25.50 | 1.60 | 1.72 | 1.70 | +1.24 | +269.57% | 2,972 | 528 | 0.92 | 0.60 | 0.12 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 26.00 | 1.30 | 1.50 | 1.46 | +1.07 | +274.36% | 2,311 | 676 | 0.92 | 0.54 | 0.12 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 26.50 | 1.16 | 1.56 | 1.27 | +0.95 | +296.88% | 1,219 | 424 | 0.98 | 0.49 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 27.00 | 0.85 | 1.14 | 1.14 | +0.88 | +338.47% | 3,427 | 833 | 0.94 | 0.44 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 27.50 | 0.88 | 0.98 | 0.80 | +0.55 | +220.00% | 1,562 | 197 | 0.96 | 0.39 | 0.10 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 28.00 | 0.73 | 0.85 | 0.81 | +0.61 | +305.00% | 2,319 | 814 | 1.03 | 0.34 | 0.10 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 29.00 | 0.59 | 0.65 | 0.60 | +0.44 | +275.00% | 2,648 | 2,731 | 1.07 | 0.27 | 0.08 | -0.09 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 0.45 | 0.52 | 0.50 | +0.36 | +257.15% | 8,221 | 5,365 | 1.16 | 0.21 | 0.07 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 31.00 | 0.36 | 0.47 | 0.40 | +0.29 | +263.64% | 608 | 93 | 1.23 | 0.17 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 32.00 | 0.31 | 0.39 | 0.32 | % | 416 | 0 | 1.30 | 0.13 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 33.00 | 0.25 | 0.32 | 0.27 | +0.16 | +145.46% | 2,427 | 101 | 1.36 | 0.11 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 34.00 | 0.20 | 0.26 | 0.26 | % | 1,359 | 0 | 1.39 | 0.08 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 35.00 | 0.19 | 0.20 | 0.19 | % | 1,750 | 0 | 1.46 | 0.07 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 36.00 | 0.13 | 0.22 | 0.17 | % | 171 | 0 | 1.52 | 0.06 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 37.00 | 0.05 | 0.22 | 0.14 | % | 109 | 0 | 1.62 | 0.04 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 38.00 | 0.01 | 0.14 | 0.13 | +0.09 | +225.00% | 1,978 | 41 | 1.51 | 0.04 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 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 | 0.09 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.09 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.09 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 13 | 2.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 40 | 1.94 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 38 | 1.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 23 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 77 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 328 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 2 | 800 | 1.50 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 4 | 79 | 1.42 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 20.00 | 0.01 | 0.08 | 0.04 | -0.01 | -20.00% | 41 | 125 | 0.99 | -0.02 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.09 | 0.04 | -0.05 | -55.56% | 99 | 34 | 0.90 | -0.03 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 21.00 | 0.04 | 0.19 | 0.05 | -0.09 | -64.29% | 52 | 555 | 0.97 | -0.04 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 21.50 | 0.05 | 0.08 | 0.05 | -0.15 | -75.00% | 21 | 616 | 0.88 | -0.05 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 22.00 | 0.08 | 0.15 | 0.12 | -0.21 | -63.64% | 200 | 2,147 | 0.87 | -0.07 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 22.50 | 0.12 | 0.35 | 0.15 | -0.31 | -67.40% | 460 | 325 | 0.86 | -0.09 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 23.00 | 0.16 | 0.33 | 0.20 | -0.44 | -68.75% | 640 | 1,061 | 0.84 | -0.12 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 23.50 | 0.27 | 0.60 | 0.29 | -0.57 | -66.28% | 510 | 1,207 | 0.89 | -0.16 | 0.09 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 24.00 | 0.31 | 0.45 | 0.48 | -0.66 | -57.90% | 2,811 | 97 | 0.85 | -0.21 | 0.10 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 24.50 | 0.54 | 0.85 | 0.59 | -0.98 | -62.42% | 195 | 1,072 | 0.89 | -0.27 | 0.11 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 25.00 | 0.74 | 0.85 | 0.78 | -1.09 | -58.29% | 1,571 | 1,051 | 0.91 | -0.33 | 0.12 | -0.09 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 25.50 | 0.98 | 1.05 | 1.02 | -1.13 | -52.56% | 494 | 76 | 0.92 | -0.40 | 0.12 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 26.00 | 1.25 | 1.59 | 1.26 | -1.40 | -52.64% | 959 | 17 | 0.97 | -0.46 | 0.12 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 26.50 | 1.52 | 1.70 | 1.92 | -0.98 | -33.80% | 412 | 35 | 0.98 | -0.51 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 27.00 | 1.82 | 2.10 | 1.95 | -0.79 | -28.84% | 1,577 | 25 | 0.99 | -0.56 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 27.50 | 2.17 | 2.48 | 2.46 | % | 35 | 0 | 1.05 | -0.61 | 0.10 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 28.00 | 2.65 | 2.97 | 2.70 | -1.95 | -41.94% | 52 | 21 | 1.08 | -0.66 | 0.10 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 29.00 | 3.40 | 3.65 | 2.67 | % | 8 | 0 | 1.12 | -0.73 | 0.08 | -0.09 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 30.00 | 4.25 | 4.75 | 3.52 | -2.08 | -37.15% | 5 | 1 | 1.31 | -0.79 | 0.07 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 31.00 | 4.65 | 5.50 | 5.30 | % | 4 | 0 | 1.02 | -0.83 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 32.00 | 5.50 | 6.55 | 5.54 | % | 1 | 0 | 1.02 | -0.87 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 33.00 | 6.40 | 8.50 | % | 0 | 0 | 1.76 | -0.89 | 0.04 | -0.06 | 5/30/2025 3:59:59 PM EST | |||
| 34.00 | 8.00 | 8.25 | 8.60 | % | 60 | 0 | 1.44 | -0.92 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 35.00 | 8.65 | 9.65 | 9.59 | % | 3 | 0 | 2.02 | -0.93 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 36.00 | 9.65 | 10.65 | % | 0 | 0 | 2.30 | -0.94 | 0.02 | -0.04 | 5/30/2025 3:59:59 PM EST | |||
| 37.00 | 10.55 | 11.65 | % | 0 | 0 | 2.36 | -0.96 | 0.02 | -0.03 | 5/30/2025 3:59:59 PM EST | |||
| 38.00 | 11.55 | 12.65 | 14.00 | 0.00 | 0.00% | 0 | 10 | 2.47 | -0.96 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |