Options Chain for UNITY SOFTWARE INC COM (U) - $45.44 as of 12/26/2025 3:55:40 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 | 29.85 | 31.25 | 30.55 | 30.02 | 0.00 | 0.00% | 2.04 | 0 | 4 | 2.17 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 16.00 | 28.75 | 31.30 | 30.03 | 28.65 | 0.00 | 0.00% | 1.88 | 0 | 10 | 2.59 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/26/2025 3:59:55 PM EST |
| 17.00 | 27.10 | 29.35 | 28.23 | 19.16 | 0.00 | 0.00% | 1.66 | 0 | 8 | 1.99 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/26/2025 3:59:55 PM EST |
| 18.00 | 26.80 | 28.35 | 27.58 | 28.15 | 0.00 | 0.00% | 1.53 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/26/2025 3:59:55 PM EST |
| 19.00 | 25.15 | 27.35 | 26.25 | 26.35 | 0.00 | 0.00% | 1.38 | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/26/2025 3:59:55 PM EST |
| 20.00 | 24.70 | 26.30 | 25.50 | 20.70 | 0.00 | 0.00% | 1.27 | 0 | 44 | 1.67 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:55 PM EST |
| 21.00 | 23.15 | 25.30 | 24.23 | 24.77 | 0.00 | 0.00% | 1.15 | 0 | 14 | 1.58 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 22.00 | 22.80 | 24.35 | 23.58 | 27.02 | 0.00 | 0.00% | 1.07 | 0 | 7 | 1.52 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:55 PM EST |
| 23.00 | 21.85 | 24.00 | 22.93 | 22.72 | 0.00 | 0.00% | 1.00 | 0 | 15 | 1.69 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 24.00 | 20.85 | 23.40 | 22.13 | 5.53 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 12/26/2025 3:59:55 PM EST |
| 25.00 | 19.90 | 21.50 | 20.70 | 14.67 | 0.00 | 0.00% | 0.83 | 0 | 66 | 1.35 | 0.99 | 0.00 | -0.01 | 11/21/2025 | 12/26/2025 3:59:55 PM EST |
| 26.00 | 18.90 | 20.50 | 19.70 | 17.15 | 0.00 | 0.00% | 0.76 | 0 | 40 | 1.27 | 0.99 | 0.00 | -0.01 | 11/28/2025 | 12/26/2025 3:59:55 PM EST |
| 27.00 | 18.10 | 19.35 | 18.73 | 11.38 | 0.00 | 0.00% | 0.69 | 0 | 202 | 1.15 | 0.98 | 0.00 | -0.01 | 11/14/2025 | 12/26/2025 3:59:55 PM EST |
| 28.00 | 17.15 | 18.50 | 17.83 | 17.75 | +0.91 | +5.41% | 0.64 | 1 | 75 | 1.14 | 0.97 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 29.00 | 14.80 | 17.40 | 16.10 | 17.00 | 0.00 | 0.00% | 0.56 | 0 | 361 | 1.04 | 0.97 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 30.00 | 13.85 | 16.50 | 15.18 | 16.11 | 0.00 | 0.00% | 0.51 | 0 | 546 | 1.01 | 0.96 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 31.00 | 14.20 | 15.60 | 14.90 | 15.88 | 0.00 | 0.00% | 0.48 | 0 | 99 | 0.98 | 0.95 | 0.01 | -0.01 | 12/5/2025 | 12/26/2025 3:59:55 PM EST |
| 32.00 | 12.95 | 14.75 | 13.85 | 14.09 | -0.86 | -5.76% | 0.43 | 5 | 141 | 0.96 | 0.93 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 33.00 | 12.50 | 13.85 | 13.18 | 13.75 | 0.00 | 0.00% | 0.40 | 0 | 99 | 0.70 | 0.92 | 0.01 | -0.02 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 34.00 | 11.65 | 12.95 | 12.30 | 12.30 | -0.05 | -0.41% | 0.36 | 10 | 201 | 0.71 | 0.90 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 35.00 | 10.90 | 12.10 | 11.50 | 11.50 | +0.82 | +7.68% | 0.33 | 3 | 248 | 0.73 | 0.88 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 36.00 | 10.00 | 11.35 | 10.68 | 16.23 | 0.00 | 0.00% | 0.30 | 0 | 262 | 0.71 | 0.86 | 0.02 | -0.03 | 12/11/2025 | 12/26/2025 3:59:55 PM EST |
| 37.00 | 9.25 | 10.55 | 9.90 | 9.80 | 0.00 | 0.00% | 0.27 | 0 | 297 | 0.71 | 0.83 | 0.02 | -0.03 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 38.00 | 7.30 | 9.05 | 8.18 | 9.05 | -1.45 | -13.81% | 0.22 | 2 | 406 | 0.94 | 0.80 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 39.00 | 8.05 | 8.70 | 8.38 | 7.90 | 0.00 | 0.00% | 0.21 | 0 | 700 | 0.69 | 0.77 | 0.03 | -0.03 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 40.00 | 7.35 | 8.05 | 7.70 | 7.70 | -0.48 | -5.87% | 0.19 | 1 | 1,739 | 0.68 | 0.74 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 41.00 | 6.35 | 7.05 | 6.70 | 7.19 | -0.81 | -10.13% | 0.16 | 2 | 624 | 0.61 | 0.71 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 42.00 | 6.15 | 6.70 | 6.43 | 6.29 | -0.76 | -10.78% | 0.15 | 16 | 631 | 0.67 | 0.67 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 43.00 | 5.15 | 6.15 | 5.65 | 6.18 | 0.00 | 0.00% | 0.13 | 0 | 1,781 | 0.63 | 0.64 | 0.03 | -0.04 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 44.00 | 4.70 | 5.20 | 4.95 | 6.20 | 0.00 | 0.00% | 0.11 | 0 | 744 | 0.61 | 0.60 | 0.03 | -0.04 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 45.00 | 4.55 | 4.80 | 4.68 | 4.85 | -0.39 | -7.45% | 0.10 | 28 | 2,228 | 0.64 | 0.56 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 46.00 | 4.10 | 4.30 | 4.20 | 4.45 | -0.39 | -8.06% | 0.09 | 20 | 1,646 | 0.63 | 0.53 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 47.00 | 3.70 | 3.85 | 3.78 | 3.97 | -0.43 | -9.78% | 0.08 | 8 | 519 | 0.63 | 0.49 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 48.00 | 3.30 | 3.50 | 3.40 | 3.60 | -0.33 | -8.40% | 0.07 | 10 | 1,534 | 0.63 | 0.46 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 49.00 | 2.97 | 3.15 | 3.06 | 3.15 | -0.65 | -17.11% | 0.06 | 2 | 929 | 0.63 | 0.43 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 50.00 | 2.67 | 2.82 | 2.75 | 2.92 | -0.26 | -8.18% | 0.06 | 39 | 6,658 | 0.63 | 0.40 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 55.00 | 1.54 | 1.66 | 1.60 | 1.68 | -0.28 | -14.29% | 0.03 | 21 | 3,236 | 0.64 | 0.27 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 60.00 | 0.89 | 0.98 | 0.94 | 1.00 | -0.23 | -18.70% | 0.02 | 12 | 3,698 | 0.65 | 0.18 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 65.00 | 0.33 | 0.75 | 0.54 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3,643 | 0.66 | 0.12 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 70.00 | 0.15 | 0.66 | 0.41 | 0.38 | -0.14 | -26.93% | 0.01 | 8 | 1,217 | 0.69 | 0.08 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 75.00 | 0.21 | 0.52 | 0.37 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.77 | 0.05 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:55 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 | 0.73 | 0.37 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.04 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 1.61 | 0.81 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.42 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/26/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.49 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.41 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.34 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/26/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.28 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.52 | 0.26 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 503 | 1.36 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.54 | 0.27 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.56 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.24 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/26/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.59 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.19 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.62 | 0.31 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.14 | -0.01 | 0.00 | -0.01 | 12/16/2025 | 12/26/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.47 | 0.24 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.01 | -0.01 | 0.00 | -0.01 | 11/11/2025 | 12/26/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.52 | 0.26 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.98 | -0.02 | 0.00 | -0.01 | 12/4/2025 | 12/26/2025 3:59:55 PM EST |
| 28.00 | 0.06 | 0.55 | 0.31 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.77 | -0.03 | 0.00 | -0.01 | 12/10/2025 | 12/26/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.64 | 0.32 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.92 | -0.03 | 0.01 | -0.01 | 12/8/2025 | 12/26/2025 3:59:55 PM EST |
| 30.00 | 0.20 | 0.39 | 0.30 | 0.29 | -0.06 | -17.15% | 0.01 | 2 | 742 | 0.70 | -0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 31.00 | 0.21 | 0.46 | 0.34 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.67 | -0.05 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 32.00 | 0.16 | 0.60 | 0.38 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1,348 | 0.64 | -0.07 | 0.01 | -0.02 | 12/17/2025 | 12/26/2025 3:59:55 PM EST |
| 33.00 | 0.40 | 0.70 | 0.55 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2,801 | 0.67 | -0.08 | 0.01 | -0.02 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 34.00 | 0.38 | 0.94 | 0.66 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 862 | 0.65 | -0.10 | 0.02 | -0.02 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 35.00 | 0.53 | 0.98 | 0.76 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 540 | 0.63 | -0.12 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 36.00 | 0.70 | 1.30 | 1.00 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 225 | 0.65 | -0.14 | 0.02 | -0.03 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 37.00 | 0.84 | 1.36 | 1.10 | 1.17 | -0.06 | -4.88% | 0.03 | 3 | 211 | 0.62 | -0.17 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 38.00 | 1.35 | 1.50 | 1.43 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 807 | 0.64 | -0.20 | 0.02 | -0.03 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 39.00 | 1.64 | 1.78 | 1.71 | 1.76 | -0.21 | -10.66% | 0.04 | 10 | 422 | 0.63 | -0.23 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 40.00 | 1.97 | 2.10 | 2.04 | 2.07 | -0.28 | -11.92% | 0.05 | 1 | 1,341 | 0.63 | -0.26 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 41.00 | 2.33 | 2.49 | 2.41 | 2.40 | +0.04 | +1.70% | 0.06 | 119 | 1,503 | 0.63 | -0.29 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 42.00 | 2.73 | 2.86 | 2.80 | 2.77 | -0.42 | -13.17% | 0.07 | 56 | 438 | 0.63 | -0.33 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 43.00 | 3.15 | 3.30 | 3.23 | 3.19 | +0.09 | +2.91% | 0.08 | 26 | 1,267 | 0.63 | -0.36 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 44.00 | 3.60 | 3.80 | 3.70 | 3.68 | +0.11 | +3.09% | 0.08 | 27 | 328 | 0.63 | -0.40 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 45.00 | 4.10 | 4.30 | 4.20 | 4.18 | +0.12 | +2.96% | 0.09 | 20 | 1,474 | 0.63 | -0.44 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 46.00 | 4.65 | 4.85 | 4.75 | 4.58 | -0.02 | -0.44% | 0.10 | 16 | 1,092 | 0.63 | -0.47 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 47.00 | 5.25 | 5.45 | 5.35 | 5.18 | +0.23 | +4.65% | 0.11 | 1 | 613 | 0.63 | -0.51 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 48.00 | 5.85 | 6.05 | 5.95 | 5.65 | 0.00 | 0.00% | 0.12 | 0 | 498 | 0.63 | -0.54 | 0.04 | -0.04 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 49.00 | 6.25 | 6.70 | 6.48 | 6.20 | 0.00 | 0.00% | 0.13 | 0 | 126 | 0.61 | -0.57 | 0.04 | -0.04 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 50.00 | 7.20 | 7.40 | 7.30 | 6.90 | 0.00 | 0.00% | 0.15 | 0 | 141 | 0.63 | -0.60 | 0.03 | -0.04 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 55.00 | 10.45 | 11.75 | 11.10 | 9.90 | 0.00 | 0.00% | 0.20 | 0 | 130 | 0.62 | -0.73 | 0.03 | -0.04 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 60.00 | 14.60 | 17.20 | 15.90 | 11.50 | 0.00 | 0.00% | 0.27 | 0 | 131 | 0.98 | -0.82 | 0.02 | -0.03 | 12/11/2025 | 12/26/2025 3:59:55 PM EST |
| 65.00 | 19.30 | 21.80 | 20.55 | 19.92 | -0.10 | -0.50% | 0.32 | 5 | 61 | 1.05 | -0.88 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 70.00 | 24.15 | 25.35 | 24.75 | % | 0.35 | 0 | 0 | 0.86 | -0.92 | 0.01 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 75.00 | 29.05 | 30.40 | 29.73 | % | 0.40 | 0 | 0 | 0.96 | -0.95 | 0.01 | -0.01 | 12/26/2025 3:59:55 PM EST |