Options Chain for UNITY SOFTWARE INC COM (U) - $52.20 as of 11/6/2026 8:28:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.95 | 25.40 | 23.68 | 17.20 | 0.00 | 0.00% | 0.95 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 30.00 | 16.80 | 19.95 | 18.38 | 17.05 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.92 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 11/5/2026 3:59:54 PM EST |
| 31.00 | 15.85 | 19.50 | 17.68 | % | 0.57 | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 11/5/2026 3:59:54 PM EST | |||
| 32.00 | 15.45 | 18.05 | 16.75 | % | 0.52 | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.02 | 11/5/2026 3:59:54 PM EST | |||
| 33.00 | 13.85 | 16.90 | 15.38 | 15.25 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.61 | 0.99 | 0.00 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 34.00 | 13.10 | 16.50 | 14.80 | 6.65 | 0.00 | 0.00% | 0.44 | 0 | 25 | 1.74 | 0.98 | 0.01 | -0.02 | 10/29/2026 | 11/5/2026 3:59:54 PM EST |
| 35.00 | 11.95 | 15.55 | 13.75 | 4.63 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.66 | 0.97 | 0.01 | -0.02 | 10/30/2026 | 11/5/2026 3:59:54 PM EST |
| 36.00 | 11.70 | 13.85 | 12.78 | % | 0.35 | 0 | 0 | 1.34 | 0.96 | 0.01 | -0.03 | 11/5/2026 3:59:54 PM EST | |||
| 37.00 | 10.25 | 12.85 | 11.55 | 6.70 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1.23 | 0.94 | 0.01 | -0.03 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 38.00 | 9.85 | 11.95 | 10.90 | 5.95 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.18 | 0.93 | 0.02 | -0.04 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 39.00 | 9.15 | 11.40 | 10.28 | 4.05 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.13 | 0.91 | 0.02 | -0.05 | 11/2/2026 | 11/5/2026 3:59:54 PM EST |
| 40.00 | 8.25 | 9.80 | 9.03 | 7.90 | 0.00 | 0.00% | 0.23 | 0 | 1,318 | 1.00 | 0.89 | 0.02 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 41.00 | 7.40 | 9.40 | 8.40 | 7.58 | 0.00 | 0.00% | 0.20 | 0 | 51 | 1.06 | 0.86 | 0.03 | -0.06 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 42.00 | 6.90 | 8.55 | 7.73 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 81 | 0.64 | 0.83 | 0.03 | -0.06 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 43.00 | 6.15 | 7.50 | 6.83 | 6.85 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.59 | 0.79 | 0.03 | -0.07 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 44.00 | 5.65 | 6.60 | 6.13 | 6.10 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.64 | 0.76 | 0.04 | -0.07 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 45.00 | 4.85 | 6.00 | 5.43 | 4.09 | 0.00 | 0.00% | 0.12 | 0 | 61 | 0.64 | 0.72 | 0.04 | -0.08 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 46.00 | 4.45 | 5.60 | 5.03 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.70 | 0.68 | 0.04 | -0.08 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 47.00 | 3.85 | 4.70 | 4.28 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 53 | 0.67 | 0.63 | 0.04 | -0.08 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 48.00 | 3.25 | 4.00 | 3.63 | 3.85 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.64 | 0.59 | 0.05 | -0.08 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 49.00 | 2.80 | 3.60 | 3.20 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.66 | 0.54 | 0.05 | -0.08 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 50.00 | 2.51 | 3.05 | 2.78 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 228 | 0.66 | 0.49 | 0.05 | -0.08 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 51.00 | 2.29 | 2.77 | 2.53 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.69 | 0.45 | 0.05 | -0.08 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 52.00 | 1.80 | 2.36 | 2.08 | 2.19 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.67 | 0.40 | 0.05 | -0.08 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 53.00 | 1.39 | 1.96 | 1.68 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.65 | 0.36 | 0.04 | -0.07 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 54.00 | 1.27 | 1.73 | 1.50 | 1.73 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.67 | 0.32 | 0.04 | -0.07 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 55.00 | 1.13 | 1.42 | 1.28 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.68 | 0.29 | 0.04 | -0.07 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 56.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 57.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 58.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 59.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 60.00 | 0.38 | 0.85 | 0.62 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.72 | 0.15 | 0.03 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 61.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 62.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 63.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 64.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 65.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 66.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 67.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 68.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 69.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 70.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/5/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.54 | 0.27 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.45 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 33 | 2.13 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 32.00 | 0.01 | 0.38 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.85 | -0.01 | 0.00 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,391 | 1.05 | -0.01 | 0.00 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 2.17 | 1.09 | 1.09 | 0.00 | 0.00% | 0.03 | 0 | 183 | 1.83 | -0.02 | 0.01 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.97 | 0.49 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.28 | -0.03 | 0.01 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 36.00 | 0.06 | 0.43 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.80 | -0.04 | 0.01 | -0.03 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 37.00 | 0.22 | 0.37 | 0.30 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.81 | -0.06 | 0.01 | -0.03 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 38.00 | 0.24 | 0.46 | 0.35 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.78 | -0.07 | 0.02 | -0.04 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 39.00 | 0.33 | 0.63 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.78 | -0.09 | 0.02 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 40.00 | 0.44 | 0.76 | 0.60 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1,649 | 0.77 | -0.11 | 0.02 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 41.00 | 0.44 | 1.00 | 0.72 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.75 | -0.14 | 0.03 | -0.06 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 42.00 | 0.74 | 1.20 | 0.97 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.76 | -0.17 | 0.03 | -0.06 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 43.00 | 0.81 | 1.46 | 1.14 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.74 | -0.21 | 0.03 | -0.07 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 44.00 | 1.13 | 1.66 | 1.40 | 5.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.74 | -0.24 | 0.04 | -0.07 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 45.00 | 1.54 | 2.07 | 1.81 | 1.79 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.76 | -0.28 | 0.04 | -0.08 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 46.00 | 1.71 | 2.37 | 2.04 | 2.66 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.72 | -0.32 | 0.04 | -0.08 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 47.00 | 2.01 | 3.60 | 2.81 | 2.84 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.80 | -0.37 | 0.04 | -0.08 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 48.00 | 2.61 | 4.00 | 3.31 | 3.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.81 | -0.41 | 0.05 | -0.08 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 49.00 | 3.00 | 4.00 | 3.50 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.74 | -0.46 | 0.05 | -0.08 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 50.00 | 3.45 | 5.10 | 4.28 | 4.28 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.79 | -0.51 | 0.05 | -0.08 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 51.00 | 4.00 | 5.10 | 4.55 | % | 0.09 | 0 | 0 | 0.72 | -0.55 | 0.05 | -0.08 | 11/5/2026 3:59:54 PM EST | |||
| 52.00 | 4.65 | 6.70 | 5.68 | % | 0.11 | 0 | 0 | 0.82 | -0.60 | 0.05 | -0.08 | 11/5/2026 3:59:54 PM EST | |||
| 53.00 | 5.20 | 6.55 | 5.88 | % | 0.11 | 0 | 0 | 0.71 | -0.64 | 0.04 | -0.07 | 11/5/2026 3:59:54 PM EST | |||
| 54.00 | 6.00 | 8.00 | 7.00 | % | 0.13 | 0 | 0 | 0.80 | -0.68 | 0.04 | -0.07 | 11/5/2026 3:59:54 PM EST | |||
| 55.00 | 6.90 | 8.25 | 7.58 | 7.05 | 0.00 | 0.00% | 0.14 | 0 | 50 | 0.76 | -0.71 | 0.04 | -0.07 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 56.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 57.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 58.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 59.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 60.00 | 10.85 | 12.85 | 11.85 | % | 0.20 | 0 | 0 | 1.02 | -0.85 | 0.03 | -0.05 | 11/5/2026 3:59:54 PM EST | |||
| 61.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 62.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 63.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 64.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 65.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 66.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 67.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 68.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 69.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 70.00 | % | 0.00 | 0 | 0 | EST |