Options Chain for UNITY SOFTWARE INC COM (U) - $36.28 as of 8/22/2025 2:54:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 24.15 | 24.50 | 24.33 | 24.35 | +3.85 | +18.78% | 1.62 | 4 | 29 | 2.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 23.15 | 23.40 | 23.28 | 20.45 | 0.00 | 0.00% | 1.46 | 0 | 26 | 1.72 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 21.40 | 22.65 | 22.03 | 21.59 | 0.00 | 0.00% | 1.30 | 0 | 58 | 1.84 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 20.85 | 21.45 | 21.15 | 19.00 | 0.00 | 0.00% | 1.17 | 0 | 3 | 1.63 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 19.00 | 19.35 | 20.50 | 19.93 | 19.75 | 0.00 | 0.00% | 1.05 | 0 | 29 | 1.63 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 19.25 | 19.50 | 19.38 | 17.25 | 0.00 | 0.00% | 0.97 | 0 | 92 | 1.39 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 21.00 | 18.15 | 19.25 | 18.70 | 16.96 | 0.00 | 0.00% | 0.89 | 0 | 9 | 1.00 | 0.99 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 22.00 | 17.25 | 17.80 | 17.53 | 16.19 | 0.00 | 0.00% | 0.80 | 0 | 36 | 1.39 | 0.99 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 23.00 | 15.90 | 16.65 | 16.28 | 15.24 | 0.00 | 0.00% | 0.71 | 0 | 198 | 1.18 | 0.98 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 24.00 | 15.15 | 15.60 | 15.38 | 14.37 | 0.00 | 0.00% | 0.64 | 0 | 333 | 1.20 | 0.97 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 14.40 | 14.65 | 14.53 | 14.69 | +3.96 | +36.91% | 0.58 | 1 | 451 | 0.66 | 0.96 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 26.00 | 12.85 | 13.95 | 13.40 | 10.85 | 0.00 | 0.00% | 0.52 | 0 | 2,149 | 0.84 | 0.95 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 27.00 | 12.00 | 13.05 | 12.53 | 10.40 | +0.38 | +3.80% | 0.46 | 3 | 397 | 0.73 | 0.94 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 28.00 | 10.70 | 12.65 | 11.68 | 10.20 | +0.97 | +10.51% | 0.42 | 1 | 980 | 0.67 | 0.92 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 29.00 | 10.50 | 11.00 | 10.75 | 7.91 | 0.00 | 0.00% | 0.37 | 0 | 327 | 0.82 | 0.90 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 9.95 | 10.30 | 10.13 | 10.02 | +2.34 | +30.47% | 0.34 | 7 | 931 | 0.63 | 0.88 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 31.00 | 8.75 | 10.15 | 9.45 | 9.51 | +3.01 | +46.31% | 0.30 | 1 | 2,953 | 0.52 | 0.85 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 32.00 | 8.40 | 8.55 | 8.48 | 8.50 | +2.10 | +32.82% | 0.27 | 16 | 3,507 | 0.66 | 0.82 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 33.00 | 7.70 | 7.80 | 7.75 | 7.99 | +2.19 | +37.76% | 0.23 | 35 | 1,062 | 0.65 | 0.79 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 34.00 | 7.00 | 7.10 | 7.05 | 7.06 | +1.83 | +34.99% | 0.21 | 11 | 409 | 0.65 | 0.76 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 6.35 | 6.50 | 6.43 | 6.40 | +1.95 | +43.82% | 0.18 | 399 | 1,117 | 0.66 | 0.72 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 36.00 | 5.75 | 5.90 | 5.83 | 5.70 | +1.75 | +44.31% | 0.16 | 169 | 1,685 | 0.66 | 0.68 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 37.00 | 5.25 | 5.35 | 5.30 | 5.19 | +1.58 | +43.77% | 0.14 | 346 | 2,364 | 0.66 | 0.65 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 38.00 | 4.70 | 4.85 | 4.78 | 4.75 | +1.60 | +50.80% | 0.13 | 153 | 2,004 | 0.66 | 0.61 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 39.00 | 4.25 | 4.35 | 4.30 | 4.28 | +1.35 | +46.08% | 0.11 | 226 | 2,898 | 0.67 | 0.57 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 3.90 | 3.95 | 3.93 | 3.90 | +1.30 | +50.00% | 0.10 | 1,534 | 2,975 | 0.68 | 0.53 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 41.00 | 3.50 | 3.60 | 3.55 | 3.50 | +1.16 | +49.58% | 0.09 | 398 | 804 | 0.68 | 0.49 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 42.00 | 3.15 | 3.25 | 3.20 | 3.15 | +1.05 | +50.00% | 0.08 | 604 | 2,196 | 0.69 | 0.46 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 43.00 | 2.89 | 2.90 | 2.90 | 2.90 | +1.01 | +53.44% | 0.07 | 24,470 | 32,425 | 0.70 | 0.43 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 44.00 | 2.60 | 2.67 | 2.64 | 2.56 | +0.90 | +54.22% | 0.06 | 127 | 2,683 | 0.70 | 0.40 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 2.35 | 2.41 | 2.38 | 2.36 | +0.86 | +57.34% | 0.05 | 839 | 1,166 | 0.71 | 0.37 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 46.00 | 2.12 | 2.20 | 2.16 | 2.30 | +0.87 | +60.84% | 0.05 | 23 | 517 | 0.71 | 0.34 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 47.00 | 1.93 | 1.99 | 1.96 | 1.91 | +0.68 | +55.29% | 0.04 | 371 | 243 | 0.72 | 0.31 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 48.00 | 1.73 | 1.82 | 1.78 | 1.82 | +0.70 | +62.50% | 0.04 | 633 | 4,270 | 0.73 | 0.29 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 49.00 | 1.56 | 1.66 | 1.61 | 1.64 | +0.56 | +51.86% | 0.03 | 10 | 362 | 0.74 | 0.27 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 1.46 | 1.54 | 1.50 | 1.47 | +0.57 | +63.34% | 0.03 | 690 | 1,748 | 0.74 | 0.25 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 0.92 | 0.97 | 0.95 | 0.94 | +0.37 | +64.92% | 0.02 | 1,242 | 931 | 0.77 | 0.17 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.29 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.50 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.16 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 526 | 1.11 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.99 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.13 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.28 | 0.14 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.09 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.39 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.10 | -0.01 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 22.00 | 0.01 | 0.34 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 565 | 0.79 | -0.01 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 23.00 | 0.01 | 0.27 | 0.14 | 0.12 | -0.07 | -36.85% | 0.01 | 40 | 62 | 0.71 | -0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 24.00 | 0.05 | 0.34 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,360 | 0.74 | -0.03 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 0.05 | 0.39 | 0.22 | 0.21 | -0.09 | -30.00% | 0.01 | 13 | 2,443 | 0.70 | -0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 26.00 | 0.24 | 0.28 | 0.26 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.71 | -0.05 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 27.00 | 0.32 | 0.35 | 0.34 | 0.33 | -0.20 | -37.74% | 0.01 | 18 | 158 | 0.70 | -0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 28.00 | 0.41 | 0.45 | 0.43 | 0.44 | -0.22 | -33.34% | 0.02 | 26 | 331 | 0.69 | -0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 29.00 | 0.53 | 0.57 | 0.55 | 0.57 | -0.33 | -36.67% | 0.02 | 21 | 348 | 0.68 | -0.10 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 0.68 | 0.72 | 0.70 | 0.69 | -0.41 | -37.28% | 0.02 | 87 | 1,157 | 0.67 | -0.12 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 31.00 | 0.85 | 0.92 | 0.89 | 0.90 | -0.51 | -36.17% | 0.03 | 35 | 360 | 0.67 | -0.15 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 32.00 | 1.08 | 1.13 | 1.11 | 1.13 | -0.60 | -34.69% | 0.03 | 533 | 459 | 0.67 | -0.18 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 33.00 | 1.34 | 1.39 | 1.37 | 1.38 | -0.67 | -32.69% | 0.04 | 47 | 582 | 0.67 | -0.21 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 34.00 | 1.65 | 1.70 | 1.68 | 1.70 | -0.75 | -30.62% | 0.05 | 34 | 908 | 0.67 | -0.24 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 2.01 | 2.07 | 2.04 | 2.05 | -0.87 | -29.80% | 0.06 | 597 | 1,955 | 0.67 | -0.28 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 36.00 | 2.41 | 2.48 | 2.45 | 2.42 | -1.06 | -30.46% | 0.07 | 7 | 371 | 0.67 | -0.32 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 37.00 | 2.85 | 2.91 | 2.88 | 2.91 | -1.19 | -29.03% | 0.08 | 541 | 1,197 | 0.67 | -0.35 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 38.00 | 3.35 | 3.40 | 3.38 | 3.30 | -1.40 | -29.79% | 0.09 | 56 | 287 | 0.68 | -0.39 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 39.00 | 3.85 | 3.95 | 3.90 | 4.00 | -1.80 | -31.04% | 0.10 | 72 | 177 | 0.68 | -0.43 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 4.45 | 4.55 | 4.50 | 4.55 | -1.50 | -24.80% | 0.11 | 161 | 336 | 0.69 | -0.47 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 41.00 | 5.05 | 5.20 | 5.13 | 5.13 | -1.42 | -21.68% | 0.13 | 10 | 10 | 0.69 | -0.51 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 42.00 | 5.75 | 5.85 | 5.80 | 5.83 | -2.45 | -29.59% | 0.14 | 1 | 320 | 0.70 | -0.54 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 43.00 | 6.45 | 6.75 | 6.60 | 6.61 | -1.67 | -20.17% | 0.15 | 8 | 500 | 0.70 | -0.57 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 44.00 | 7.15 | 7.25 | 7.20 | 7.10 | -1.37 | -16.18% | 0.16 | 2 | 41 | 0.71 | -0.60 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 7.90 | 8.00 | 7.95 | 10.05 | 0.00 | 0.00% | 0.18 | 0 | 293 | 0.72 | -0.63 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 46.00 | 8.70 | 8.80 | 8.75 | 8.80 | -0.36 | -3.93% | 0.19 | 1 | 315 | 0.73 | -0.66 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 47.00 | 9.50 | 9.70 | 9.60 | 16.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.74 | -0.69 | 0.03 | -0.04 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 48.00 | 10.30 | 10.45 | 10.38 | % | 0.22 | 0 | 0 | 0.74 | -0.71 | 0.03 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 49.00 | 11.15 | 11.35 | 11.25 | 11.30 | -2.47 | -17.94% | 0.23 | 1 | 8 | 0.75 | -0.73 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 12.00 | 12.25 | 12.13 | 15.55 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.76 | -0.75 | 0.03 | -0.03 | 7/18/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 16.10 | 16.65 | 16.38 | 19.45 | 0.00 | 0.00% | 0.30 | 0 | 101 | 0.78 | -0.83 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |