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 | 22.10 | 25.50 | 23.80 | 17.30 | 0.00 | 0.00% | 0.95 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 30.00 | 17.20 | 20.75 | 18.98 | % | 0.63 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.01 | 11/5/2026 3:59:54 PM EST | |||
| 31.00 | 16.20 | 19.80 | 18.00 | % | 0.58 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.01 | 11/5/2026 3:59:54 PM EST | |||
| 32.00 | 15.55 | 18.10 | 16.83 | 9.05 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.49 | 0.99 | 0.00 | -0.01 | 11/3/2026 | 11/5/2026 3:59:54 PM EST |
| 33.00 | 14.95 | 17.25 | 16.10 | % | 0.49 | 0 | 0 | 1.41 | 0.97 | 0.01 | -0.02 | 11/5/2026 3:59:54 PM EST | |||
| 34.00 | 13.30 | 16.30 | 14.80 | 7.25 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.34 | 0.97 | 0.01 | -0.02 | 10/28/2026 | 11/5/2026 3:59:54 PM EST |
| 35.00 | 13.05 | 15.35 | 14.20 | 14.70 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.28 | 0.96 | 0.01 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 36.00 | 11.65 | 14.40 | 13.03 | % | 0.36 | 0 | 0 | 1.22 | 0.94 | 0.01 | -0.03 | 11/5/2026 3:59:54 PM EST | |||
| 37.00 | 10.95 | 13.30 | 12.13 | 11.05 | 0.00 | 0.00% | 0.33 | 0 | 50 | 1.16 | 0.93 | 0.01 | -0.03 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 38.00 | 9.55 | 12.90 | 11.23 | 3.62 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.09 | 0.91 | 0.02 | -0.03 | 10/29/2026 | 11/5/2026 3:59:54 PM EST |
| 39.00 | 8.90 | 11.85 | 10.38 | 4.43 | 0.00 | 0.00% | 0.27 | 0 | 27 | 1.06 | 0.89 | 0.02 | -0.04 | 11/2/2026 | 11/5/2026 3:59:54 PM EST |
| 40.00 | 8.40 | 10.65 | 9.53 | 8.50 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.02 | 0.87 | 0.02 | -0.04 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 41.00 | 7.15 | 9.70 | 8.43 | 9.15 | 0.00 | 0.00% | 0.21 | 0 | 40 | 0.96 | 0.84 | 0.03 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 42.00 | 6.75 | 8.85 | 7.80 | 8.36 | 0.00 | 0.00% | 0.19 | 0 | 77 | 0.57 | 0.81 | 0.03 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 43.00 | 6.00 | 8.05 | 7.03 | 5.56 | 0.00 | 0.00% | 0.16 | 0 | 105 | 0.59 | 0.78 | 0.03 | -0.06 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 44.00 | 5.20 | 7.35 | 6.28 | 3.13 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.59 | 0.75 | 0.04 | -0.06 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 45.00 | 4.95 | 6.15 | 5.55 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.59 | 0.71 | 0.04 | -0.06 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 46.00 | 4.55 | 5.75 | 5.15 | 3.71 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.64 | 0.67 | 0.04 | -0.06 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 47.00 | 4.05 | 4.90 | 4.48 | 4.73 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.62 | 0.63 | 0.04 | -0.07 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 48.00 | 2.96 | 4.35 | 3.66 | 4.36 | 0.00 | 0.00% | 0.08 | 0 | 128 | 0.57 | 0.58 | 0.04 | -0.07 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 49.00 | 2.84 | 4.25 | 3.55 | 3.19 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.64 | 0.54 | 0.04 | -0.07 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 50.00 | 2.72 | 3.45 | 3.09 | 2.85 | 0.00 | 0.00% | 0.06 | 0 | 158 | 0.64 | 0.50 | 0.04 | -0.07 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 51.00 | 2.32 | 3.40 | 2.86 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.67 | 0.46 | 0.04 | -0.07 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 52.00 | 2.02 | 2.66 | 2.34 | 2.68 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.64 | 0.42 | 0.04 | -0.06 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 53.00 | 1.73 | 2.48 | 2.11 | 1.92 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.65 | 0.38 | 0.04 | -0.06 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 54.00 | 1.47 | 2.05 | 1.76 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.64 | 0.34 | 0.04 | -0.06 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 55.00 | 1.32 | 1.75 | 1.54 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.65 | 0.31 | 0.04 | -0.06 | 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 | 0.60 | 0.93 | 0.77 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 355 | 0.67 | 0.17 | 0.03 | -0.04 | 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 | 2.21 | 1.11 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 35 | 2.51 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 2.26 | 1.13 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 13 | 2.00 | -0.01 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 31.00 | 0.01 | 0.22 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | -0.01 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 1.64 | 0.82 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.59 | -0.01 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 33.00 | 0.05 | 0.35 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,411 | 0.78 | -0.03 | 0.01 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 34.00 | 0.09 | 0.37 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.80 | -0.03 | 0.01 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 35.00 | 0.06 | 0.40 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.74 | -0.04 | 0.01 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 36.00 | 0.17 | 0.45 | 0.31 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.76 | -0.06 | 0.01 | -0.03 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 37.00 | 0.30 | 0.48 | 0.39 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.75 | -0.07 | 0.01 | -0.03 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 38.00 | 0.29 | 0.76 | 0.53 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.75 | -0.09 | 0.02 | -0.03 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 39.00 | 0.42 | 0.71 | 0.57 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.72 | -0.11 | 0.02 | -0.04 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 40.00 | 0.56 | 1.24 | 0.90 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.77 | -0.13 | 0.02 | -0.04 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 41.00 | 0.51 | 1.18 | 0.85 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.69 | -0.16 | 0.03 | -0.05 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 42.00 | 0.94 | 1.38 | 1.16 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.72 | -0.19 | 0.03 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 43.00 | 1.17 | 1.55 | 1.36 | 1.38 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.70 | -0.22 | 0.03 | -0.06 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 44.00 | 1.32 | 1.93 | 1.63 | % | 0.04 | 0 | 0 | 0.69 | -0.25 | 0.04 | -0.06 | 11/5/2026 3:59:54 PM EST | |||
| 45.00 | 1.54 | 2.23 | 1.89 | 1.92 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.67 | -0.29 | 0.04 | -0.06 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 46.00 | 2.14 | 2.70 | 2.42 | 3.34 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.70 | -0.33 | 0.04 | -0.06 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 47.00 | 2.52 | 3.15 | 2.84 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.71 | -0.37 | 0.04 | -0.07 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 48.00 | 2.97 | 3.65 | 3.31 | 3.05 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.71 | -0.42 | 0.04 | -0.07 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 49.00 | 3.30 | 4.10 | 3.70 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.70 | -0.46 | 0.04 | -0.07 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 50.00 | 3.90 | 4.70 | 4.30 | 4.35 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.69 | -0.50 | 0.04 | -0.07 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 51.00 | 4.50 | 5.50 | 5.00 | 4.95 | 0.00 | 0.00% | 0.10 | 0 | 101 | 0.70 | -0.54 | 0.04 | -0.07 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 52.00 | 5.15 | 7.00 | 6.08 | % | 0.12 | 0 | 0 | 0.79 | -0.58 | 0.04 | -0.06 | 11/5/2026 3:59:54 PM EST | |||
| 53.00 | 5.70 | 6.95 | 6.33 | % | 0.12 | 0 | 0 | 0.70 | -0.62 | 0.04 | -0.06 | 11/5/2026 3:59:54 PM EST | |||
| 54.00 | 6.30 | 8.35 | 7.33 | % | 0.14 | 0 | 0 | 0.76 | -0.66 | 0.04 | -0.06 | 11/5/2026 3:59:54 PM EST | |||
| 55.00 | 6.95 | 8.50 | 7.73 | % | 0.14 | 0 | 0 | 0.68 | -0.69 | 0.04 | -0.06 | 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 | 11.00 | 13.55 | 12.28 | % | 0.20 | 0 | 0 | 1.04 | -0.83 | 0.03 | -0.04 | 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 |