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)

2025-06-12 15:59:59 ET (Delayed)
Bid: 
24.8
Ask: 
24.9
Vol: 
10,518,902
Last: 
24.9
Change: 
+0.75 (+3.0953%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 23.500
1.49
+0.485
1.37
1.63
68
0
0.8959
0.1427
575
U 24.000
1.16
+0.45
0.89
1.14
207
0
0.8146
0.225
812
U 24.500
0.72
+0.23
0.69
0.99
1,000
0.83
0.6829
0.3101
720
U 25.000
0.44
+0.09
0.34
0.49
2,963
0.76
0.5149
0.3424
2385
U 25.500
0.32
+0.085
0.28
0.32
149
0.97
0.358
0.3036
1056
U 26.000
0.17
+0
0.15
0.2
462
0.98
0.2422
0.2356
3181
Fri Jun 13 2025
Strike
U 23.500
U 24.000
U 24.500
U 25.000
U 25.500
U 26.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 23.500
0.05
-0.21
0.03
0.05
159
0.85
-0.1042
0.1427
790
U 24.000
0.12
-0.345
0.1
0.12
170
0.89
-0.1854
0.225
2606
U 24.500
0.24
-0.575
0.15
0.32
534
0.93
-0.3172
0.3102
1076
U 25.000
0.46
-0.635
0.4
0.52
189
0.89
-0.4853
0.3429
1897
U 25.500
0.77
-0.73
0.71
0.97
132
1.11
-0.6426
0.3052
1417
U 26.000
1.26
-0.735
0.98
1.34
28
0.98
-0.7593
0.2384
377
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 23.500
1.76
+0.355
1.81
1.92
30
0.62
0.7644
0.1302
427
U 24.000
1.54
+0.405
1.49
1.58
130
0.64
0.6902
0.1484
6263
U 24.500
1.23
+0.34
1.22
1.26
89
0.64
0.6092
0.159
924
U 25.000
0.99
+0.24
0.97
1.03
1,030
0.66
0.5276
0.1608
22637
U 25.500
0.77
+0.16
0.8
0.83
2,074
0.69
0.451
0.155
2288
U 26.000
0.67
+0.17
0.6
0.68
737
0.69
0.3827
0.1442
5577
Fri Jun 20 2025
Strike
U 23.500
U 24.000
U 24.500
U 25.000
U 25.500
U 26.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 23.500
0.34
-0.305
0.31
0.36
25
0.63
-0.237
0.1308
1227
U 24.000
0.51
-0.37
0.45
0.52
59
0.64
-0.3116
0.1492
7354
U 24.500
0.8
-0.46
0.66
0.73
85
0.65
-0.393
0.1599
280
U 25.000
1
-0.49
0.93
0.99
180
0.67
-0.475
0.1617
5947
U 25.500
1.39
-0.465
1.25
1.29
37
0.69
-0.552
0.156
251
U 26.000
1.86
-0.39
1.39
1.64
22
0.71
-0.6206
0.1452
1107
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 23.500
2.07
+0.35
1.9
2.31
3
0.6
0.7124
0.1049
62
U 24.000
1.63
+0.175
1.68
1.95
10
0.61
0.6542
0.1124
64
U 24.500
1.6
+0.34
1.58
1.64
4
0.65
0.5942
0.1166
106
U 25.000
1.39
+0.31
1.21
1.41
335
0.66
0.5349
0.1174
509
U 25.500
1.19
+0.265
1.15
1.2
76
0.68
0.4784
0.1153
243
U 26.000
0.95
+0.155
0.98
1.03
11
0.69
0.4258
0.1109
262
Fri Jun 27 2025
Strike
U 23.500
U 24.000
U 24.500
U 25.000
U 25.500
U 26.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
U 23.500
0.73
-0.23
0.58
0.66
15
0.64
-0.2891
0.1054
65
U 24.000
0.85
-0.37
0.77
0.85
2
0.66
-0.3476
0.113
55
U 24.500
1.5
+0
0.9
1.08
0
0.66
-0.4079
0.1172
60
U 25.000
1.41
-0.395
1.29
1.34
13
0.67
-0.4674
0.1181
89
U 25.500
1.66
-0.505
1.58
1.65
18
0.68
-0.5243
0.116
60
U 26.000
1.92
-0.605
1.73
1.97
12
0.7
-0.5771
0.1116
18
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.