Cboe Global Markets

U - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

UNITY SOFTWARE INC. (u)

2025-05-21 15:59:59 ET (Delayed)
Bid: 
20.72
Ask: 
20.81
Vol: 
9,898,196
Last: 
20.72
Change: 
-1.42 (+-6.3878%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 19.500
1.4
-1.255
1.35
1.49
2
0.78
0.8856
0.1635
18
U 20.000
0.96
-1.3
0.91
1.06
123
0.72
0.7879
0.2591
248
U 20.500
0.6
-1.15
0.49
0.68
53
0.63
0.6348
0.3408
194
U 21.000
0.41
-0.935
0.38
0.42
744
0.76
0.4585
0.3479
79
U 21.500
0.24
-0.74
0.14
0.26
1,253
0.72
0.31
0.2901
396
U 22.000
0.15
-0.545
0.12
0.16
2,269
0.83
0.2055
0.2173
1781
Fri May 23 2025
Strike
U 19.500
U 20.000
U 20.500
U 21.000
U 21.500
U 22.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 19.500
0.05
+0.025
0.04
0.09
13
0.76
-0.115
0.164
195
U 20.000
0.14
+0.1
0.09
0.18
626
0.71
-0.2132
0.2608
487
U 20.500
0.33
+0.265
0.27
0.33
111
0.74
-0.3676
0.3443
263
U 21.000
0.56
+0.43
0.27
0.59
632
0.56
-0.5457
0.3524
1116
U 21.500
1.02
+0.765
0.83
1.03
265
0.86
-0.696
0.2937
281
U 22.000
1.61
+1.145
1.21
1.41
96
0.86
-0.801
0.2193
493
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 19.500
2.85
+0.05
1.52
1.87
10
0.68
0.7695
0.1502
6
U 20.000
1.18
-1.185
1.14
1.35
35
0.63
0.6859
0.1786
574
U 20.500
0.89
-1.065
0.94
1.18
110
0.67
0.5892
0.1949
37
U 21.000
0.75
-0.84
0.71
0.89
173
0.68
0.491
0.1951
808
U 21.500
0.56
-0.715
0.53
0.61
115
0.65
0.4019
0.1823
125
U 22.000
0.4
-0.605
0.4
0.48
291
0.67
0.3268
0.1627
510
Fri May 30 2025
Strike
U 19.500
U 20.000
U 20.500
U 21.000
U 21.500
U 22.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 19.500
0.28
+0.21
0.26
0.29
16
0.61
-0.2311
0.1508
298
U 20.000
0.42
+0.29
0.42
0.47
23
0.62
-0.3151
0.1793
981
U 20.500
0.63
+0.41
0.59
0.66
21
0.62
-0.4122
0.1957
253
U 21.000
1
+0.64
0.87
0.97
183
0.64
-0.5107
0.1959
775
U 21.500
0.97
+0.44
1.18
1.28
26
0.62
-0.6001
0.183
120
U 22.000
0.9
+0.13
1.49
1.63
4
0.64
-0.6754
0.1633
75
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.