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)

2025-07-10 15:59:58 ET (Delayed)
Bid: 
28.7
Ask: 
29.02
Vol: 
9,808,897
Last: 
29
Change: 
-0.25 (+-0.8573%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 21
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 27.500
1.63
-0.285
1.65
1.74
75
0.72
0.905
0.1286
5567
U 28.000
1.24
-0.315
1.2
1.42
289
0.9
0.8345
0.2005
1568
U 28.500
0.76
-0.495
0.83
1.01
112
0.87
0.7184
0.282
2362
U 29.000
0.57
-0.415
0.55
0.6
478
0.81
0.5618
0.3286
9086
U 29.500
0.34
-0.435
0.34
0.37
709
0.83
0.4021
0.3104
1407
U 30.000
0.22
-0.385
0.21
0.23
4,460
0.84
0.274
0.2518
7378
U 30.500
0.11
-0.375
0.11
0.14
12,875
0.87
0.1839
0.1882
8400
Fri Jul 11 2025
Strike
U 27.500
U 28.000
U 28.500
U 29.000
U 29.500
U 30.000
U 30.500
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 27.500
0.05
-0.175
0.04
0.06
494
0.82
-0.0954
0.1274
1170
U 28.000
0.13
-0.235
0.07
0.12
317
0.76
-0.1654
0.1996
364
U 28.500
0.23
-0.32
0.18
0.23
164
0.74
-0.2813
0.2816
269
U 29.000
0.44
-0.36
0.38
0.43
297
0.78
-0.4378
0.3286
447
U 29.500
0.78
-0.305
0.54
0.72
210
0.71
-0.5974
0.3104
103
U 30.000
1.15
-0.27
1.02
1.08
132
0.85
-0.7256
0.2518
394
U 30.500
1.15
-0.59
1.23
1.51
5
0.6
-0.8156
0.1882
64
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 27.500
2.41
-0.02
2.22
2.34
3
0.75
0.7257
0.1035
739
U 28.000
1.92
-0.205
1.92
1.98
253
0.74
0.6679
0.1117
6754
U 28.500
1.65
-0.205
1.64
1.76
101
0.76
0.6078
0.1168
393
U 29.000
1.39
-0.225
1.4
1.5
360
0.79
0.5477
0.1187
2259
U 30.000
1.01
-0.195
1
1.05
4,743
0.79
0.434
0.1141
18213
U 31.000
0.73
-0.17
0.72
0.75
4,883
0.82
0.336
0.1021
6475
U 32.000
0.52
-0.15
0.49
0.52
282
0.84
0.2568
0.0869
3100
Fri Jul 18 2025
Strike
U 27.500
U 28.000
U 28.500
U 29.000
U 30.000
U 31.000
U 32.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 27.500
0.54
-0.175
0.55
0.6
65
0.74
-0.2754
0.1039
125
U 28.000
0.81
-0.1
0.74
0.79
56
0.75
-0.3335
0.1121
435
U 28.500
1
-0.14
0.96
1.02
63
0.76
-0.3937
0.1173
104
U 29.000
1.23
-0.17
1.21
1.26
775
0.77
-0.4541
0.1192
893
U 30.000
1.82
-0.18
1.74
1.87
234
0.78
-0.5683
0.1147
708
U 31.000
2.37
-0.325
2.5
2.58
57
0.82
-0.6667
0.1026
237
U 32.000
3.25
-0.2
3.25
3.4
1
0.85
-0.7462
0.0874
23
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 27.500
2.67
-0.225
2.63
2.75
8
0.74
0.6812
0.0803
129
U 28.000
2.72
+0.105
2.34
2.52
7
0.76
0.6375
0.0837
905
U 28.500
2.35
+0.045
2.1
2.33
1
0.79
0.5933
0.0859
878
U 29.000
1.85
-0.225
1.86
1.97
3,078
0.77
0.5495
0.0869
879
U 29.500
1.77
-0.105
1.67
1.72
70
0.78
0.5067
0.0867
158
U 30.000
1.48
-0.175
1.47
1.72
4,563
0.78
0.4654
0.0854
5936
U 30.500
1.27
-0.22
1.27
1.52
13
0.82
0.426
0.0833
195
Fri Jul 25 2025
Strike
U 27.500
U 28.000
U 28.500
U 29.000
U 29.500
U 30.000
U 30.500
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 27.500
1.23
+0
0.95
1.03
0
0.75
-0.3191
0.0805
54
U 28.000
1.18
-0.15
1.16
1.23
5
0.75
-0.3629
0.084
40
U 28.500
1.45
-0.115
1.4
1.47
70
0.76
-0.4072
0.0862
53
U 29.000
1.78
-0.04
1.65
1.72
8
0.76
-0.4512
0.0872
68
U 29.500
1.91
-0.19
1.88
2.03
5
0.76
-0.4942
0.087
7
U 30.000
2.21
-0.195
2.23
2.38
4
0.79
-0.5356
0.0858
12
U 30.500
3.1
+0
2.55
2.64
0
0.78
-0.575
0.0837
8
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.