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)

2025-07-30 15:43:32 ET (Delayed)
Bid: 
32.63
Ask: 
32.65
Vol: 
7,310,900
Last: 
32.64
Change: 
+0.1 (+0.3073%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 31.500
1.37
+0
1.45
1.67
0
0.89
0.7342
0.1646
89
U 32.000
1.34
+0.18
1.12
1.16
190
0.79
0.644
0.1875
713
U 32.500
1.08
+0.175
0.84
0.88
220
0.8
0.5457
0.1978
269
U 33.000
0.69
-0.005
0.62
0.66
290
0.81
0.4483
0.194
1044
U 33.500
0.57
+0.04
0.46
0.49
166
0.84
0.3596
0.1789
450
U 34.000
0.41
+0.005
0.33
0.37
1,765
0.86
0.284
0.1573
661
Fri Aug 01 2025
Strike
U 31.500
U 32.000
U 32.500
U 33.000
U 33.500
U 34.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 31.500
0.16
-0.345
0.31
0.33
36
0.8
-0.2666
0.1653
4808
U 32.000
0.45
-0.24
0.46
0.5
484
0.8
-0.3574
0.1886
4586
U 32.500
0.65
-0.285
0.68
0.73
681
0.81
-0.4563
0.1993
1566
U 33.000
0.88
-0.345
0.97
1
196
0.82
-0.5544
0.1957
1077
U 33.500
1.3
-0.26
1.3
1.34
189
0.85
-0.6438
0.1805
501
U 34.000
1.38
-0.56
1.67
1.72
86
0.87
-0.72
0.1587
1006
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 31.500
3.45
+0.56
2.95
3
30
1.16
0.6165
0.0636
57
U 32.000
3.26
+0.61
2.7
2.76
6
1.17
0.5834
0.0647
255
U 32.500
2.53
+0.105
2.47
2.52
105
1.17
0.5507
0.0652
165
U 33.000
2.52
+0.305
2.26
2.33
38
1.19
0.5185
0.0652
598
U 33.500
2.41
+0.39
2.06
2.11
91
1.19
0.4872
0.0648
455
U 34.000
2.05
+0.205
1.88
1.93
143
1.2
0.4568
0.064
612
Fri Aug 08 2025
Strike
U 31.500
U 32.000
U 32.500
U 33.000
U 33.500
U 34.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 31.500
1.58
-0.315
1.77
1.82
5
1.17
-0.385
0.0639
32
U 32.000
1.76
-0.385
2.01
2.08
15
1.17
-0.4181
0.0649
1135
U 32.500
2.06
-0.365
2.29
2.34
5
1.18
-0.451
0.0654
74
U 33.000
2.5
-0.215
2.56
2.63
69
1.18
-0.4832
0.0654
1343
U 33.500
2.75
-0.275
2.87
2.94
91
1.2
-0.5147
0.065
184
U 34.000
3.05
-0.3
3.2
3.25
3
1.2
-0.5451
0.0642
1345
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 31.500
3.35
+0.2
3.2
3.3
9
0.97
0.6133
0.0574
45
U 32.000
3.3
+0.385
2.96
3.05
23
0.98
0.5836
0.0582
3988
U 32.500
2.78
+0.08
2.73
2.81
11
0.98
0.5542
0.0586
130
U 33.000
2.65
+0.16
2.53
2.58
39
0.98
0.5253
0.0586
2053
U 33.500
2.85
+0.545
2.33
2.41
24
1
0.4971
0.0584
86
U 34.000
2.33
+0.205
2.15
2.2
114
1
0.4698
0.0578
3916
Fri Aug 15 2025
Strike
U 31.500
U 32.000
U 32.500
U 33.000
U 33.500
U 34.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 31.500
2.12
+0
2
2.06
0
0.97
-0.3878
0.0576
10
U 32.000
2.1
-0.295
2.26
2.33
7
0.98
-0.4176
0.0584
217
U 32.500
2.25
-0.425
2.53
2.6
288
0.98
-0.4471
0.0588
30
U 33.000
2.5
-0.455
2.82
2.88
17
0.99
-0.4761
0.0589
537
U 33.500
2.69
-0.56
3.1
3.2
77
0.99
-0.5044
0.0586
922
U 34.000
2.92
-0.68
3.45
3.5
3
1
-0.5318
0.058
336
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 30.000
5
+0.8
4.25
4.35
2
0.87
0.6945
0.0489
36
U 31.000
3.72
+0
3.7
3.85
0
0.89
0.6402
0.0518
60
U 32.000
3.35
+0.2
3.2
3.3
6
0.89
0.5854
0.0535
86
U 33.000
3
+0.26
2.77
2.84
15
0.89
0.5319
0.054
40
U 34.000
2.44
+0.075
2.39
2.45
8
0.9
0.4806
0.0534
21
U 35.000
2.51
+0.475
2.06
2.14
11
0.92
0.4325
0.052
152
Fri Aug 22 2025
Strike
U 30.000
U 31.000
U 32.000
U 33.000
U 34.000
U 35.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 30.000
1.31
-0.35
1.54
1.64
15
0.88
-0.3066
0.0491
144
U 31.000
2.27
+0
1.98
2.06
0
0.88
-0.3612
0.052
27
U 32.000
2.15
-0.49
2.47
2.55
2
0.88
-0.4161
0.0537
130
U 33.000
2.96
-0.24
3.05
3.15
1
0.9
-0.4699
0.0542
106
U 34.000
3.6
-0.225
3.65
3.75
1
0.91
-0.5215
0.0537
12
U 35.000
4.1
-0.4
4.3
4.4
2
0.91
-0.5699
0.0524
16
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 31.500
3.9
+0.25
3.7
3.8
1
0.84
0.613
0.0488
4
U 32.000
4.27
+0
3.45
3.6
0
0.85
0.5878
0.0493
15
U 32.500
3.8
+0
3.2
3.4
0
0.85
0.5629
0.0497
1
U 33.000
3.58
+0.6
3
3.1
39
0.84
0.5384
0.0498
102
U 33.500
2.5
+0
2.81
2.95
0
0.85
0.5144
0.0497
6
U 34.000
2.82
+0.21
2.62
2.71
5
0.85
0.491
0.0495
31
Fri Aug 29 2025
Strike
U 31.500
U 32.000
U 32.500
U 33.000
U 33.500
U 34.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 31.500
2.5
+0
2.42
2.51
0
0.83
-0.389
0.049
11
U 32.000
2.75
+0
2.67
2.79
0
0.84
-0.4143
0.0496
57
U 32.500
2
+0
2.95
3.05
0
0.84
-0.4394
0.05
2
U 33.000
3.1
-0.3
3.25
3.35
8
0.85
-0.464
0.0502
38
U 33.500
3.75
+0
3.5
3.65
0
0.85
-0.4882
0.0501
51
U 34.000
3.83
+0
3.85
3.95
0
0.85
-0.5117
0.0498
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.