Options Chain for UNITY SOFTWARE INC COM (U) - $42.08 as of 11/5/2026 6:26:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.25 | 25.10 | 23.68 | 13.00 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.67 | 1.00 | 0.00 | -0.01 | 10/30/2026 | 11/5/2026 3:59:54 PM EST |
| 27.00 | 20.45 | 23.50 | 21.98 | % | 0.81 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.01 | 11/5/2026 3:59:54 PM EST | |||
| 28.00 | 19.80 | 21.80 | 20.80 | % | 0.74 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 11/5/2026 3:59:54 PM EST | |||
| 29.00 | 18.35 | 20.85 | 19.60 | % | 0.68 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 11/5/2026 3:59:54 PM EST | |||
| 30.00 | 17.90 | 20.60 | 19.25 | 10.85 | 0.00 | 0.00% | 0.64 | 0 | 9 | 1.37 | 0.97 | 0.01 | -0.02 | 11/3/2026 | 11/5/2026 3:59:54 PM EST |
| 31.00 | 16.90 | 18.90 | 17.90 | % | 0.58 | 0 | 0 | 1.27 | 0.97 | 0.01 | -0.02 | 11/5/2026 3:59:54 PM EST | |||
| 32.00 | 15.95 | 18.25 | 17.10 | % | 0.53 | 0 | 0 | 1.20 | 0.95 | 0.01 | -0.02 | 11/5/2026 3:59:54 PM EST | |||
| 33.00 | 15.20 | 16.95 | 16.08 | 15.50 | % | 0.49 | 5 | 0 | 1.14 | 0.95 | 0.01 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 34.00 | 14.10 | 16.40 | 15.25 | % | 0.45 | 0 | 0 | 1.09 | 0.94 | 0.01 | -0.03 | 11/5/2026 3:59:54 PM EST | |||
| 35.00 | 13.20 | 15.00 | 14.10 | 8.29 | 0.00 | 0.00% | 0.40 | 0 | 40 | 1.03 | 0.93 | 0.01 | -0.03 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 36.00 | 12.30 | 14.20 | 13.25 | 6.63 | 0.00 | 0.00% | 0.37 | 0 | 21 | 1.02 | 0.91 | 0.01 | -0.03 | 11/3/2026 | 11/5/2026 3:59:54 PM EST |
| 37.00 | 11.40 | 13.35 | 12.38 | 10.25 | +3.05 | +42.37% | 0.33 | 9 | 30 | 0.99 | 0.90 | 0.02 | -0.03 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 38.00 | 10.55 | 12.50 | 11.53 | 9.75 | +3.03 | +45.09% | 0.30 | 105 | 126 | 0.96 | 0.88 | 0.02 | -0.03 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 39.00 | 9.85 | 11.60 | 10.73 | 10.75 | +4.81 | +80.98% | 0.28 | 100 | 128 | 0.56 | 0.86 | 0.02 | -0.04 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 40.00 | 9.20 | 10.75 | 9.98 | 9.99 | +4.14 | +70.77% | 0.25 | 67 | 150 | 0.61 | 0.84 | 0.02 | -0.04 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 41.00 | 8.50 | 10.10 | 9.30 | 7.15 | +2.15 | +43.00% | 0.23 | 7 | 120 | 0.63 | 0.82 | 0.02 | -0.04 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 42.00 | 7.75 | 9.25 | 8.50 | 7.70 | +3.20 | +71.12% | 0.20 | 203 | 261 | 0.63 | 0.79 | 0.03 | -0.04 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 43.00 | 7.15 | 8.55 | 7.85 | 8.05 | +3.55 | +78.89% | 0.18 | 32 | 55 | 0.64 | 0.76 | 0.03 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 44.00 | 6.20 | 7.40 | 6.80 | 6.50 | +2.62 | +67.53% | 0.15 | 62 | 113 | 0.57 | 0.73 | 0.03 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 45.00 | 5.45 | 6.65 | 6.05 | 6.02 | +2.97 | +97.38% | 0.13 | 40 | 160 | 0.56 | 0.70 | 0.03 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 46.00 | 4.95 | 6.25 | 5.60 | 5.42 | +2.76 | +103.76% | 0.12 | 18 | 57 | 0.59 | 0.66 | 0.04 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 47.00 | 4.80 | 5.45 | 5.13 | 5.15 | +2.55 | +98.08% | 0.11 | 531 | 226 | 0.60 | 0.63 | 0.04 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 48.00 | 4.25 | 5.10 | 4.68 | 4.73 | +2.59 | +121.03% | 0.10 | 100 | 87 | 0.61 | 0.59 | 0.04 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 49.00 | 3.90 | 4.60 | 4.25 | 4.06 | +2.10 | +107.15% | 0.09 | 70 | 12 | 0.62 | 0.55 | 0.04 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 50.00 | 3.75 | 4.00 | 3.88 | 3.89 | +1.89 | +94.50% | 0.08 | 250 | 307 | 0.62 | 0.52 | 0.04 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 55.00 | 2.10 | 2.23 | 2.17 | 2.16 | +1.11 | +105.72% | 0.04 | 15,839 | 225 | 0.63 | 0.35 | 0.03 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 60.00 | 1.01 | 1.19 | 1.10 | 1.10 | +0.60 | +120.00% | 0.02 | 137 | 1,671 | 0.62 | 0.22 | 0.03 | -0.04 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 65.00 | 0.51 | 0.70 | 0.61 | 0.58 | +0.36 | +163.64% | 0.01 | 314 | 27 | 0.63 | 0.14 | 0.02 | -0.03 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 70.00 | 0.25 | 0.39 | 0.32 | 0.29 | +0.23 | +383.34% | 0.00 | 7 | 255 | 0.65 | 0.09 | 0.01 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.01 | 11/5/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 1.98 | 0.99 | % | 0.04 | 0 | 0 | 1.81 | -0.01 | 0.00 | -0.01 | 11/5/2026 3:59:54 PM EST | |||
| 28.00 | 0.01 | 0.33 | 0.17 | 0.18 | % | 0.01 | 1 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 29.00 | 0.00 | 1.41 | 0.71 | % | 0.02 | 0 | 0 | 1.46 | -0.01 | 0.00 | -0.01 | 11/5/2026 3:59:54 PM EST | |||
| 30.00 | 0.07 | 0.33 | 0.20 | 0.15 | -0.36 | -70.59% | 0.01 | 24 | 65 | 0.83 | -0.03 | 0.01 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 31.00 | 0.01 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 0.96 | -0.03 | 0.01 | -0.02 | 11/5/2026 3:59:54 PM EST | |||
| 32.00 | 0.01 | 0.46 | 0.24 | 0.24 | -0.48 | -66.67% | 0.01 | 2 | 19 | 0.70 | -0.05 | 0.01 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 33.00 | 0.09 | 1.00 | 0.55 | 0.27 | -0.59 | -68.61% | 0.02 | 3 | 116 | 0.84 | -0.05 | 0.01 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 34.00 | 0.20 | 0.65 | 0.43 | 0.56 | -0.57 | -50.45% | 0.01 | 1 | 61 | 0.77 | -0.06 | 0.01 | -0.03 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 35.00 | 0.37 | 0.60 | 0.49 | 0.46 | -0.90 | -66.18% | 0.01 | 11 | 41 | 0.76 | -0.07 | 0.01 | -0.03 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 36.00 | 0.30 | 0.84 | 0.57 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.73 | -0.09 | 0.01 | -0.03 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 37.00 | 0.49 | 0.83 | 0.66 | 0.65 | -1.32 | -67.01% | 0.02 | 4 | 85 | 0.72 | -0.10 | 0.02 | -0.03 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 38.00 | 0.57 | 0.80 | 0.69 | 0.68 | -1.53 | -69.24% | 0.02 | 36 | 32 | 0.68 | -0.12 | 0.02 | -0.03 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 39.00 | 0.74 | 0.99 | 0.87 | 0.87 | -1.73 | -66.54% | 0.02 | 110 | 35 | 0.68 | -0.14 | 0.02 | -0.04 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 40.00 | 0.80 | 1.31 | 1.06 | 1.00 | -1.96 | -66.22% | 0.03 | 247 | 124 | 0.68 | -0.16 | 0.02 | -0.04 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 41.00 | 1.13 | 1.57 | 1.35 | 1.26 | -2.39 | -65.48% | 0.03 | 51 | 89 | 0.69 | -0.18 | 0.02 | -0.04 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 42.00 | 1.37 | 1.82 | 1.60 | 1.67 | -2.36 | -58.57% | 0.04 | 66 | 121 | 0.69 | -0.21 | 0.03 | -0.04 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 43.00 | 1.52 | 1.98 | 1.75 | 1.65 | -3.65 | -68.87% | 0.04 | 184 | 70 | 0.68 | -0.24 | 0.03 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 44.00 | 1.86 | 2.43 | 2.15 | 2.14 | -3.99 | -65.09% | 0.05 | 88 | 100 | 0.69 | -0.27 | 0.03 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 45.00 | 2.37 | 2.70 | 2.54 | 2.23 | -3.72 | -62.53% | 0.06 | 58 | 24 | 0.67 | -0.30 | 0.03 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 46.00 | 2.64 | 3.10 | 2.87 | 2.70 | -4.60 | -63.02% | 0.06 | 52 | 22 | 0.66 | -0.34 | 0.04 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 47.00 | 3.10 | 3.70 | 3.40 | 3.00 | -6.17 | -67.29% | 0.07 | 79 | 1 | 0.67 | -0.37 | 0.04 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 48.00 | 3.55 | 4.25 | 3.90 | 3.85 | % | 0.08 | 22 | 0 | 0.68 | -0.41 | 0.04 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 49.00 | 4.10 | 4.75 | 4.43 | 4.33 | % | 0.09 | 77 | 0 | 0.68 | -0.45 | 0.04 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 50.00 | 4.65 | 5.30 | 4.98 | 6.00 | -5.95 | -49.80% | 0.10 | 1 | 1 | 0.68 | -0.48 | 0.04 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 55.00 | 7.40 | 9.65 | 8.53 | 8.65 | % | 0.16 | 25 | 0 | 0.71 | -0.65 | 0.03 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 60.00 | 11.70 | 12.80 | 12.25 | 11.90 | % | 0.20 | 60 | 0 | 0.66 | -0.78 | 0.03 | -0.04 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 65.00 | 15.65 | 18.15 | 16.90 | % | 0.26 | 0 | 0 | 0.96 | -0.86 | 0.02 | -0.03 | 11/5/2026 3:59:54 PM EST | |||
| 70.00 | 20.60 | 23.00 | 21.80 | % | 0.31 | 0 | 0 | 1.07 | -0.91 | 0.01 | -0.02 | 11/5/2026 3:59:54 PM EST |