Options Chain for UNITY SOFTWARE INC COM (U) - $20.54 as of 3/31/2025 2:49:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.00 | 9.85 | 8.52 | % | 1 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 12.00 | 7.00 | 7.70 | 7.59 | % | 1 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 13.00 | 6.05 | 6.75 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 14.00 | 5.00 | 5.75 | 8.20 | 0.00 | 0.00% | 0 | 19 | 2.10 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:55 PM EST |
| 14.50 | 4.95 | 5.25 | 7.05 | 0.00 | 0.00% | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 15.00 | 3.80 | 4.75 | % | 0 | 0 | 1.75 | 0.99 | 0.01 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 15.50 | 4.05 | 4.25 | 7.60 | 0.00 | 0.00% | 0 | 4 | 1.58 | 0.98 | 0.02 | -0.01 | 3/25/2025 | 3/31/2025 2:58:55 PM EST |
| 16.00 | 3.15 | 3.80 | % | 0 | 0 | 1.41 | 0.97 | 0.03 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 16.50 | 2.85 | 3.25 | % | 0 | 0 | 1.25 | 0.96 | 0.04 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 17.00 | 2.52 | 2.79 | % | 0 | 0 | 1.23 | 0.94 | 0.06 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 17.50 | 2.00 | 2.28 | 2.00 | -2.70 | -57.45% | 3 | 1 | 0.86 | 0.91 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 18.00 | 1.64 | 2.11 | 1.46 | -0.86 | -37.07% | 27 | 8 | 0.87 | 0.86 | 0.12 | -0.05 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 18.50 | 1.25 | 1.42 | 1.47 | -0.95 | -39.26% | 1 | 21 | 0.86 | 0.79 | 0.16 | -0.06 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 19.00 | 0.82 | 1.26 | 1.07 | -0.53 | -33.13% | 320 | 435 | 0.83 | 0.69 | 0.20 | -0.08 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 19.50 | 0.71 | 0.88 | 0.78 | -1.11 | -58.73% | 121 | 2 | 0.82 | 0.58 | 0.23 | -0.08 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 20.00 | 0.48 | 0.64 | 0.52 | -0.42 | -44.69% | 199 | 540 | 0.81 | 0.46 | 0.24 | -0.09 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 20.50 | 0.31 | 0.55 | 0.35 | -0.44 | -55.70% | 477 | 301 | 0.81 | 0.35 | 0.22 | -0.08 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 21.00 | 0.20 | 0.24 | 0.23 | -0.32 | -58.19% | 269 | 1,147 | 0.80 | 0.25 | 0.19 | -0.07 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 21.50 | 0.12 | 0.16 | 0.14 | -0.19 | -57.58% | 593 | 400 | 0.81 | 0.18 | 0.16 | -0.06 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 22.00 | 0.08 | 0.10 | 0.10 | -0.12 | -54.55% | 357 | 488 | 0.81 | 0.12 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 22.50 | 0.05 | 0.20 | 0.06 | -0.08 | -57.15% | 678 | 876 | 0.86 | 0.08 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 23.00 | 0.04 | 0.05 | 0.04 | -0.09 | -69.24% | 446 | 1,383 | 0.89 | 0.05 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 23.50 | 0.02 | 0.07 | 0.04 | -0.04 | -50.00% | 230 | 368 | 0.97 | 0.03 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | -0.02 | -40.00% | 68 | 480 | 1.04 | 0.02 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 24.50 | 0.01 | 0.05 | 0.02 | -0.03 | -60.00% | 10 | 467 | 1.06 | 0.01 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 19 | 808 | 1.08 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 25.50 | 0.01 | 0.05 | 0.02 | -0.01 | -33.34% | 515 | 177 | 1.15 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 162 | 180 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 26.50 | 0.00 | 0.02 | 0.02 | -0.08 | -80.00% | 3 | 190 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 27.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 192 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 27.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 37 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 2 | 174 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 28.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 32 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 6 | 159 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 301 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 31.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 52 | 1.73 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:55 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 5 | 29 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 33.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.10 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:55 PM EST |
| 34.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 3 | 28 | 2.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 35.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 23 | 2.30 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:55 PM EST |
| 36.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 106 | 2.40 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:55 PM EST |
| 37.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 22 | 2.49 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:55 PM EST |
| 38.00 | 0.00 | 0.02 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 39.00 | 0.00 | 0.02 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 40.00 | 0.00 | 0.02 | 1.01 | 0.00 | 0.00% | 0 | 10 | 2.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:55 PM EST |
| 41.00 | 0.00 | 0.02 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 42.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 258 | 2.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.02 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:55 PM EST |
| 13.00 | 0.00 | 0.02 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 14.00 | 0.00 | 0.04 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 14.50 | 0.00 | 0.04 | 0.24 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:55 PM EST |
| 15.00 | 0.00 | 0.04 | 0.21 | 0.00 | 0.00% | 0 | 29 | 1.48 | -0.01 | 0.01 | 0.00 | 3/14/2025 | 3/31/2025 2:58:55 PM EST |
| 15.50 | 0.00 | 0.04 | 0.01 | -0.09 | -90.00% | 1 | 7 | 1.19 | -0.02 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 16.00 | 0.00 | 0.06 | 0.02 | -0.10 | -83.34% | 11 | 11 | 1.06 | -0.03 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 16.50 | 0.01 | 0.06 | 0.03 | +0.01 | +50.00% | 22 | 54 | 1.02 | -0.04 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 17.00 | 0.04 | 0.07 | 0.06 | +0.02 | +50.00% | 64 | 19 | 0.96 | -0.06 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 17.50 | 0.08 | 0.11 | 0.09 | +0.02 | +28.58% | 9,049 | 60 | 0.89 | -0.09 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 18.00 | 0.15 | 0.18 | 0.14 | +0.04 | +40.00% | 55 | 70 | 0.85 | -0.14 | 0.12 | -0.05 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 18.50 | 0.25 | 0.29 | 0.26 | +0.11 | +73.34% | 264 | 4,056 | 0.83 | -0.21 | 0.16 | -0.06 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 19.00 | 0.33 | 0.46 | 0.40 | +0.14 | +53.85% | 102 | 2,077 | 0.82 | -0.31 | 0.20 | -0.08 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 19.50 | 0.42 | 0.65 | 0.60 | +0.21 | +53.85% | 27 | 4,217 | 0.81 | -0.42 | 0.23 | -0.08 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 20.00 | 0.76 | 0.92 | 0.85 | +0.36 | +73.47% | 91 | 798 | 0.81 | -0.54 | 0.24 | -0.09 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 20.50 | 1.17 | 1.28 | 1.09 | +0.30 | +37.98% | 5 | 236 | 0.80 | -0.65 | 0.22 | -0.08 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 21.00 | 1.54 | 1.72 | 1.57 | +0.48 | +44.04% | 4 | 209 | 0.79 | -0.75 | 0.19 | -0.07 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 21.50 | 1.78 | 2.24 | 2.10 | +0.54 | +34.62% | 7 | 568 | 0.78 | -0.82 | 0.16 | -0.06 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 22.00 | 2.30 | 2.68 | 2.78 | +0.96 | +52.75% | 10 | 260 | 0.79 | -0.88 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 22.50 | 2.79 | 3.05 | 2.88 | +0.53 | +22.56% | 5 | 68 | 0.80 | -0.92 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 23.00 | 3.35 | 3.50 | 2.70 | 0.00 | 0.00% | 0 | 144 | 0.64 | -0.95 | 0.06 | -0.02 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 23.50 | 3.30 | 4.00 | 4.11 | +2.09 | +103.47% | 1 | 162 | 1.20 | -0.97 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 24.00 | 4.30 | 4.50 | 3.69 | 0.00 | 0.00% | 0 | 208 | 1.76 | -0.98 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 24.50 | 4.85 | 5.00 | 3.22 | 0.00 | 0.00% | 0 | 138 | 1.23 | -0.99 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 25.00 | 5.30 | 5.85 | 5.37 | +0.62 | +13.06% | 101 | 139 | 1.32 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 25.50 | 5.85 | 6.25 | 5.86 | +2.36 | +67.43% | 7 | 36 | 1.41 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 26.00 | 6.30 | 7.00 | 6.20 | +0.70 | +12.73% | 13 | 155 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 26.50 | 6.80 | 7.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 27.00 | 6.85 | 8.00 | 7.19 | +1.52 | +26.81% | 6 | 22 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 27.50 | 7.70 | 8.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 28.00 | 8.20 | 8.95 | 8.47 | +2.42 | +40.00% | 2 | 33 | 1.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 28.50 | 8.80 | 9.45 | 9.00 | +2.45 | +37.41% | 2 | 16 | 1.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 29.00 | 9.30 | 9.60 | 9.41 | +0.61 | +6.94% | 2 | 13 | 1.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 30.00 | 10.15 | 10.65 | 10.50 | +0.65 | +6.60% | 2 | 14 | 2.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 31.00 | 11.30 | 12.00 | 6.30 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:55 PM EST |
| 32.00 | 12.30 | 12.75 | 12.46 | % | 2 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 33.00 | 13.30 | 13.95 | 13.46 | % | 2 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 34.00 | 14.30 | 15.05 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 35.00 | 15.30 | 16.05 | 15.85 | % | 3 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 36.00 | 16.30 | 17.05 | 16.78 | +4.08 | +32.13% | 3 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 37.00 | 17.30 | 17.95 | 17.22 | +2.72 | +18.76% | 3 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 38.00 | 18.30 | 19.00 | 18.21 | % | 5 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 39.00 | 19.30 | 20.05 | 19.27 | +1.92 | +11.07% | 2 | 5 | 3.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 40.00 | 20.30 | 21.05 | 18.55 | 0.00 | 0.00% | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 41.00 | 21.25 | 21.90 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 42.00 | 22.30 | 22.95 | 21.25 | 0.00 | 0.00% | 0 | 1 | 3.40 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:55 PM EST |