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)

2025-08-08 15:59:58 ET (Delayed)
Bid: 
33.34
Ask: 
33.46
Vol: 
12,035,964
Last: 
33.44
Change: 
+0.15 (+0.4511%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 32.000
2.01
+0.045
1.87
1.98
29
0.65
0.6831
0.1176
3932
U 32.500
1.65
-0.025
1.62
1.7
57
0.66
0.6204
0.1254
579
U 33.000
1.36
-0.09
1.35
1.44
178
0.67
0.5554
0.1294
1989
U 33.500
1.22
+0.035
1.12
1.16
476
0.67
0.4909
0.1296
587
U 34.000
0.94
-0.04
0.92
0.96
734
0.68
0.4288
0.1261
6022
U 34.500
0.77
-0.055
0.75
0.78
2,400
0.68
0.3709
0.1198
29064
Fri Aug 15 2025
Strike
U 32.000
U 32.500
U 33.000
U 33.500
U 34.000
U 34.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 32.000
0.63
-0.175
0.63
0.69
128
0.66
-0.3188
0.1183
525
U 32.500
0.86
-0.145
0.82
0.9
63
0.66
-0.382
0.1262
374
U 33.000
1.02
-0.225
1.05
1.13
340
0.67
-0.4473
0.1303
2448
U 33.500
1.19
-0.335
1.33
1.4
286
0.68
-0.5123
0.1305
2266
U 34.000
1.6
-0.225
1.62
1.69
117
0.68
-0.5748
0.127
550
U 34.500
1.82
-0.325
1.95
2.03
53
0.69
-0.633
0.1207
277
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 32.000
3.15
+0.775
2.37
2.46
29
0.66
0.6471
0.0865
97
U 32.500
2.17
+0.065
2.11
2.25
15
0.66
0.6014
0.0893
116
U 33.000
2.02
+0.155
1.86
1.93
49
0.67
0.5556
0.0907
81
U 33.500
1.72
+0.085
1.63
1.71
22
0.67
0.5105
0.0907
54
U 34.000
1.52
+0.035
1.42
1.5
110
0.68
0.4669
0.0895
103
U 34.500
1.3
+0.05
1.26
1.33
182
0.69
0.4253
0.0872
207
Fri Aug 22 2025
Strike
U 32.000
U 32.500
U 33.000
U 33.500
U 34.000
U 34.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 32.000
1.02
-0.165
1.09
1.14
34
0.66
-0.3553
0.087
89
U 32.500
1.26
-0.235
1.29
1.38
43
0.66
-0.4012
0.0898
155
U 33.000
1.45
-0.225
1.53
1.63
24
0.67
-0.4473
0.0913
170
U 33.500
1.8
-0.145
1.76
1.9
8
0.68
-0.4926
0.0913
35
U 34.000
2.05
-0.185
2.12
2.21
17
0.68
-0.5366
0.0901
31
U 34.500
2.27
-0.285
2.44
2.53
79
0.69
-0.5784
0.0879
81
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 32.000
3.25
+0.525
2.7
2.83
1
0.65
0.6332
0.0722
193
U 32.500
3.15
+0.69
2.48
2.76
20
0.66
0.5954
0.0739
53
U 33.000
2.32
+0.11
2.2
2.33
9
0.66
0.5576
0.0748
128
U 33.500
2.22
+0.22
2
2.12
48
0.67
0.5205
0.0749
51
U 34.000
1.88
+0.085
1.8
1.98
23
0.69
0.4844
0.0743
93
U 34.500
0
+0
0
0
0
0
0
0
0
Fri Aug 29 2025
Strike
U 32.000
U 32.500
U 33.000
U 33.500
U 34.000
U 34.500
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 32.000
1.2
-0.315
1.4
1.59
7
0.67
-0.3691
0.0726
61
U 32.500
1.24
-0.505
1.47
1.73
8
0.66
-0.4072
0.0744
66
U 33.000
1.77
-0.245
1.88
2.07
44
0.68
-0.4452
0.0753
75
U 33.500
1.92
-0.365
2.17
2.37
5
0.68
-0.4825
0.0754
63
U 34.000
2.67
+0
2.46
2.66
0
0.69
-0.5189
0.0748
39
U 34.500
0
+0
0
0
0
0
0
0
0
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.