Options Chain for UNITY SOFTWARE INC COM (U) - $19.68 as of 3/19/2026 4:28:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.20 | 15.75 | 13.98 | % | 2.80 | 0 | 0 | 9.76 | 1.00 | 0.00 | 0.00 | 3/19/2026 1:58:48 PM EST | |||
| 8.00 | 10.50 | 12.00 | 11.25 | % | 1.41 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 3/19/2026 1:58:48 PM EST | |||
| 9.00 | 9.50 | 11.05 | 10.28 | % | 1.14 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 3/19/2026 1:58:48 PM EST | |||
| 10.00 | 7.30 | 10.20 | 8.75 | 9.75 | 0.00 | 0.00% | 0.88 | 0 | 2 | 4.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/19/2026 1:58:48 PM EST |
| 11.00 | 7.50 | 9.25 | 8.38 | % | 0.76 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 3/19/2026 1:58:48 PM EST | |||
| 12.00 | 6.50 | 8.05 | 7.28 | 5.30 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.23 | 0.99 | 0.00 | -0.01 | 2/23/2026 | 3/19/2026 1:58:48 PM EST |
| 13.00 | 5.50 | 7.15 | 6.33 | % | 0.49 | 0 | 0 | 2.94 | 0.98 | 0.01 | -0.01 | 3/19/2026 1:58:48 PM EST | |||
| 14.00 | 4.60 | 6.10 | 5.35 | 4.14 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.52 | 0.95 | 0.03 | -0.02 | 2/24/2026 | 3/19/2026 1:58:48 PM EST |
| 14.50 | 4.10 | 5.85 | 4.98 | % | 0.34 | 0 | 0 | 2.57 | 0.93 | 0.04 | -0.02 | 3/19/2026 1:58:48 PM EST | |||
| 15.00 | 3.70 | 5.20 | 4.45 | 4.01 | 0.00 | 0.00% | 0.30 | 0 | 23 | 2.26 | 0.90 | 0.05 | -0.03 | 3/2/2026 | 3/19/2026 1:58:48 PM EST |
| 15.50 | 3.20 | 4.80 | 4.00 | % | 0.26 | 0 | 0 | 1.38 | 0.87 | 0.06 | -0.03 | 3/19/2026 1:58:48 PM EST | |||
| 16.00 | 2.85 | 4.20 | 3.53 | 3.60 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.27 | 0.84 | 0.07 | -0.03 | 2/27/2026 | 3/19/2026 1:58:48 PM EST |
| 16.50 | 2.37 | 3.15 | 2.76 | % | 0.17 | 0 | 0 | 0.99 | 0.79 | 0.09 | -0.04 | 3/19/2026 1:58:48 PM EST | |||
| 17.00 | 2.15 | 2.29 | 2.22 | 2.80 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.82 | 0.75 | 0.10 | -0.04 | 3/13/2026 | 3/19/2026 1:58:48 PM EST |
| 17.50 | 1.79 | 1.94 | 1.87 | % | 0.11 | 0 | 0 | 0.81 | 0.69 | 0.11 | -0.04 | 3/19/2026 1:58:48 PM EST | |||
| 18.00 | 1.50 | 1.62 | 1.56 | 1.57 | -1.43 | -47.67% | 0.09 | 2 | 115 | 0.81 | 0.63 | 0.12 | -0.04 | 3/19/2026 | 3/19/2026 1:58:48 PM EST |
| 18.50 | 1.19 | 1.34 | 1.27 | 1.29 | % | 0.07 | 15 | 0 | 0.80 | 0.57 | 0.13 | -0.04 | 3/19/2026 | 3/19/2026 1:58:48 PM EST | |
| 19.00 | 0.93 | 1.12 | 1.03 | 1.14 | -0.70 | -38.05% | 0.05 | 61 | 138 | 0.80 | 0.50 | 0.14 | -0.04 | 3/19/2026 | 3/19/2026 1:58:48 PM EST |
| 19.50 | 0.73 | 0.91 | 0.82 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 72 | 0.80 | 0.43 | 0.14 | -0.04 | 3/17/2026 | 3/19/2026 1:58:48 PM EST |
| 20.00 | 0.61 | 0.75 | 0.68 | 0.63 | -0.63 | -50.00% | 0.03 | 114 | 289 | 0.79 | 0.37 | 0.13 | -0.04 | 3/19/2026 | 3/19/2026 1:58:48 PM EST |
| 20.50 | 0.44 | 0.55 | 0.50 | 0.61 | -0.39 | -39.00% | 0.02 | 1 | 11 | 0.81 | 0.31 | 0.12 | -0.04 | 3/19/2026 | 3/19/2026 1:58:48 PM EST |
| 21.00 | 0.40 | 0.46 | 0.43 | 0.42 | -0.38 | -47.50% | 0.02 | 76 | 393 | 0.82 | 0.26 | 0.11 | -0.04 | 3/19/2026 | 3/19/2026 1:58:48 PM EST |
| 21.50 | 0.32 | 0.40 | 0.36 | 0.50 | -0.28 | -35.90% | 0.02 | 2 | 74 | 0.83 | 0.22 | 0.10 | -0.03 | 3/19/2026 | 3/19/2026 1:58:48 PM EST |
| 22.00 | 0.26 | 0.31 | 0.29 | 0.29 | -0.21 | -42.00% | 0.01 | 6,395 | 9,571 | 0.83 | 0.19 | 0.09 | -0.03 | 3/19/2026 | 3/19/2026 1:58:48 PM EST |
| 22.50 | 0.16 | 0.48 | 0.32 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.92 | 0.15 | 0.08 | -0.03 | 3/18/2026 | 3/19/2026 1:58:48 PM EST |
| 23.00 | 0.13 | 0.29 | 0.21 | 0.27 | -0.17 | -38.64% | 0.01 | 66 | 490 | 0.94 | 0.13 | 0.07 | -0.02 | 3/19/2026 | 3/19/2026 1:58:48 PM EST |
| 23.50 | 0.10 | 0.32 | 0.21 | 0.23 | -0.20 | -46.52% | 0.01 | 1 | 7 | 0.93 | 0.11 | 0.06 | -0.02 | 3/19/2026 | 3/19/2026 1:58:48 PM EST |
| 24.00 | 0.05 | 0.21 | 0.13 | 0.12 | -0.19 | -61.29% | 0.01 | 1 | 113 | 1.01 | 0.09 | 0.05 | -0.02 | 3/19/2026 | 3/19/2026 1:58:48 PM EST |
| 24.50 | 0.01 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.88 | 0.08 | 0.04 | -0.02 | 3/19/2026 1:58:48 PM EST | |||
| 25.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.93 | 0.06 | 0.04 | -0.02 | 3/18/2026 | 3/19/2026 1:58:48 PM EST |
| 25.50 | 0.04 | 0.12 | 0.08 | 0.08 | % | 0.00 | 22 | 0 | 0.94 | 0.05 | 0.03 | -0.01 | 3/19/2026 | 3/19/2026 1:58:48 PM EST | |
| 26.00 | 0.04 | 0.12 | 0.08 | 0.11 | -0.06 | -35.30% | 0.00 | 2 | 148 | 0.97 | 0.04 | 0.03 | -0.01 | 3/19/2026 | 3/19/2026 1:58:48 PM EST |
| 27.00 | 0.00 | 0.31 | 0.16 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.46 | 0.02 | 0.02 | -0.01 | 3/18/2026 | 3/19/2026 1:58:48 PM EST |
| 28.00 | 0.00 | 0.76 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.04 | 0.01 | 0.01 | 0.00 | 3/18/2026 | 3/19/2026 1:58:48 PM EST |
| 29.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 18 | 6 | 1.06 | 0.01 | 0.01 | 0.00 | 3/19/2026 | 3/19/2026 1:58:48 PM EST |
| 30.00 | 0.00 | 0.23 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 2 | 16 | 1.47 | 0.01 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 1:58:48 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 1:58:48 PM EST |
| 35.00 | 0.00 | 0.31 | 0.16 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.12 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 1:58:48 PM EST |
| 40.00 | 0.00 | 1.69 | 0.85 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.60 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 1:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 9.88 | 0.00 | 0.00 | 0.00 | 3/19/2026 1:58:48 PM EST | |||
| 8.00 | 0.00 | 1.60 | 0.80 | % | 0.10 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 3/19/2026 1:58:48 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 3/19/2026 1:58:48 PM EST | |||
| 10.00 | 0.00 | 2.16 | 1.08 | % | 0.11 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 3/19/2026 1:58:48 PM EST | |||
| 11.00 | 0.00 | 1.24 | 0.62 | % | 0.06 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 3/19/2026 1:58:48 PM EST | |||
| 12.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 3.07 | -0.01 | 0.00 | -0.01 | 3/19/2026 1:58:48 PM EST | |||
| 13.00 | 0.00 | 1.08 | 0.54 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.60 | -0.02 | 0.01 | -0.01 | 3/3/2026 | 3/19/2026 1:58:48 PM EST |
| 14.00 | 0.01 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.88 | -0.05 | 0.03 | -0.02 | 3/16/2026 | 3/19/2026 1:58:48 PM EST |
| 14.50 | 0.06 | 0.19 | 0.13 | 0.10 | -0.01 | -9.10% | 0.01 | 12 | 1 | 0.93 | -0.07 | 0.04 | -0.02 | 3/19/2026 | 3/19/2026 1:58:48 PM EST |
| 15.00 | 0.11 | 0.24 | 0.18 | 0.16 | +0.04 | +33.34% | 0.01 | 41 | 372 | 0.92 | -0.10 | 0.05 | -0.03 | 3/19/2026 | 3/19/2026 1:58:48 PM EST |
| 15.50 | 0.18 | 0.37 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.97 | -0.13 | 0.06 | -0.03 | 3/18/2026 | 3/19/2026 1:58:48 PM EST |
| 16.00 | 0.24 | 0.44 | 0.34 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 553 | 0.93 | -0.16 | 0.07 | -0.03 | 3/18/2026 | 3/19/2026 1:58:48 PM EST |
| 16.50 | 0.34 | 0.45 | 0.40 | 0.39 | -0.01 | -2.50% | 0.02 | 1 | 2 | 0.84 | -0.21 | 0.09 | -0.04 | 3/19/2026 | 3/19/2026 1:58:48 PM EST |
| 17.00 | 0.47 | 0.58 | 0.53 | 0.48 | +0.19 | +65.52% | 0.03 | 41 | 202 | 0.86 | -0.25 | 0.10 | -0.04 | 3/19/2026 | 3/19/2026 1:58:48 PM EST |
| 17.50 | 0.59 | 0.67 | 0.63 | 0.65 | +0.23 | +54.77% | 0.04 | 9 | 31 | 0.83 | -0.31 | 0.11 | -0.04 | 3/19/2026 | 3/19/2026 1:58:48 PM EST |
| 18.00 | 0.79 | 0.89 | 0.84 | 0.84 | +0.28 | +50.00% | 0.05 | 9 | 144 | 0.82 | -0.37 | 0.12 | -0.04 | 3/19/2026 | 3/19/2026 1:58:48 PM EST |
| 18.50 | 1.00 | 1.14 | 1.07 | 1.05 | +0.34 | +47.89% | 0.06 | 15 | 68 | 0.82 | -0.43 | 0.13 | -0.04 | 3/19/2026 | 3/19/2026 1:58:48 PM EST |
| 19.00 | 1.24 | 1.40 | 1.32 | 1.26 | +0.56 | +80.00% | 0.07 | 5 | 215 | 0.81 | -0.50 | 0.14 | -0.04 | 3/19/2026 | 3/19/2026 1:58:48 PM EST |
| 19.50 | 1.55 | 1.70 | 1.63 | 1.54 | +0.62 | +67.40% | 0.08 | 13 | 17 | 0.80 | -0.57 | 0.14 | -0.04 | 3/19/2026 | 3/19/2026 1:58:48 PM EST |
| 20.00 | 1.87 | 2.04 | 1.96 | 1.77 | +0.50 | +39.37% | 0.10 | 10 | 158 | 0.81 | -0.63 | 0.13 | -0.04 | 3/19/2026 | 3/19/2026 1:58:48 PM EST |
| 20.50 | 2.24 | 2.39 | 2.32 | % | 0.11 | 0 | 0 | 0.82 | -0.69 | 0.12 | -0.04 | 3/19/2026 1:58:48 PM EST | |||
| 21.00 | 2.60 | 2.78 | 2.69 | 2.60 | +0.87 | +50.29% | 0.13 | 1 | 130 | 0.83 | -0.74 | 0.11 | -0.04 | 3/19/2026 | 3/19/2026 1:58:48 PM EST |
| 21.50 | 2.71 | 3.30 | 3.01 | % | 0.14 | 0 | 0 | 0.96 | -0.78 | 0.10 | -0.03 | 3/19/2026 1:58:48 PM EST | |||
| 22.00 | 2.96 | 3.75 | 3.36 | 3.28 | 0.00 | 0.00% | 0.15 | 0 | 87 | 1.01 | -0.81 | 0.09 | -0.03 | 3/13/2026 | 3/19/2026 1:58:48 PM EST |
| 22.50 | 3.50 | 4.20 | 3.85 | % | 0.17 | 0 | 0 | 1.04 | -0.85 | 0.08 | -0.03 | 3/19/2026 1:58:48 PM EST | |||
| 23.00 | 4.00 | 4.70 | 4.35 | 5.37 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.06 | -0.87 | 0.07 | -0.02 | 2/25/2026 | 3/19/2026 1:58:48 PM EST |
| 23.50 | 4.50 | 5.15 | 4.83 | % | 0.21 | 0 | 0 | 1.13 | -0.89 | 0.06 | -0.02 | 3/19/2026 1:58:48 PM EST | |||
| 24.00 | 5.00 | 5.65 | 5.33 | 4.62 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.14 | -0.91 | 0.05 | -0.02 | 3/16/2026 | 3/19/2026 1:58:48 PM EST |
| 24.50 | 5.50 | 6.10 | 5.80 | 5.06 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.20 | -0.92 | 0.04 | -0.02 | 3/16/2026 | 3/19/2026 1:58:48 PM EST |
| 25.00 | 6.00 | 6.60 | 6.30 | 5.46 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.26 | -0.94 | 0.04 | -0.02 | 3/16/2026 | 3/19/2026 1:58:48 PM EST |
| 25.50 | 6.50 | 7.05 | 6.78 | 5.93 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.26 | -0.95 | 0.03 | -0.01 | 3/16/2026 | 3/19/2026 1:58:48 PM EST |
| 26.00 | 7.00 | 7.60 | 7.30 | 6.80 | +0.45 | +7.09% | 0.28 | 1 | 6 | 1.38 | -0.96 | 0.03 | -0.01 | 3/19/2026 | 3/19/2026 1:58:48 PM EST |
| 27.00 | 7.95 | 8.60 | 8.28 | 6.53 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.42 | -0.98 | 0.02 | -0.01 | 3/11/2026 | 3/19/2026 1:58:48 PM EST |
| 28.00 | 8.95 | 9.60 | 9.28 | 8.87 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.52 | -0.99 | 0.01 | 0.00 | 3/3/2026 | 3/19/2026 1:58:48 PM EST |
| 29.00 | 9.95 | 10.55 | 10.25 | 10.81 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.61 | -0.99 | 0.01 | 0.00 | 2/20/2026 | 3/19/2026 1:58:48 PM EST |
| 30.00 | 10.95 | 11.55 | 11.25 | 9.78 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.70 | -0.99 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 1:58:48 PM EST |
| 31.00 | 11.95 | 12.55 | 12.25 | % | 0.40 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/19/2026 1:58:48 PM EST | |||
| 35.00 | 14.60 | 18.10 | 16.35 | 14.77 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 1:58:48 PM EST |
| 40.00 | 19.25 | 23.10 | 21.18 | 20.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/19/2026 1:58:48 PM EST |