Options Chain for UNITY SOFTWARE INC COM (U) - $17.80 as of 3/25/2026 8:42:35 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 | 12.35 | 13.95 | 13.15 | % | 2.63 | 0 | 1 | 6.79 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 8.00 | 9.35 | 10.95 | 10.15 | % | 1.27 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 9.00 | 8.25 | 9.95 | 9.10 | % | 1.01 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 10.00 | 7.40 | 8.95 | 8.18 | % | 0.82 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 11.00 | 6.40 | 8.00 | 7.20 | % | 0.65 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 12.00 | 5.40 | 7.00 | 6.20 | % | 0.52 | 0 | 0 | 2.75 | 0.97 | 0.02 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 13.00 | 4.55 | 6.05 | 5.30 | % | 0.41 | 0 | 0 | 2.44 | 0.96 | 0.03 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 14.00 | 3.60 | 5.10 | 4.35 | % | 0.31 | 0 | 0 | 2.14 | 0.89 | 0.05 | -0.02 | 3/25/2026 3:59:58 PM EST | |||
| 14.50 | 3.15 | 4.65 | 3.90 | % | 0.27 | 0 | 0 | 2.02 | 0.87 | 0.06 | -0.02 | 3/25/2026 3:59:58 PM EST | |||
| 15.00 | 2.73 | 4.20 | 3.47 | % | 0.23 | 0 | 33 | 1.89 | 0.84 | 0.07 | -0.02 | 3/25/2026 3:59:58 PM EST | |||
| 15.50 | 2.23 | 2.91 | 2.57 | % | 0.17 | 0 | 0 | 1.80 | 0.80 | 0.09 | -0.03 | 3/25/2026 3:59:58 PM EST | |||
| 16.00 | 2.04 | 2.37 | 2.21 | % | 0.14 | 0 | 0 | 0.75 | 0.76 | 0.10 | -0.03 | 3/25/2026 3:59:58 PM EST | |||
| 16.50 | 1.71 | 1.98 | 1.85 | % | 0.11 | 0 | 0 | 0.75 | 0.70 | 0.12 | -0.03 | 3/25/2026 3:59:58 PM EST | |||
| 17.00 | 1.48 | 1.65 | 1.57 | % | 0.09 | 0 | 29 | 0.78 | 0.64 | 0.13 | -0.03 | 3/25/2026 3:59:58 PM EST | |||
| 17.50 | 1.19 | 1.39 | 1.29 | % | 0.07 | 0 | 0 | 0.78 | 0.57 | 0.14 | -0.03 | 3/25/2026 3:59:58 PM EST | |||
| 18.00 | 0.99 | 1.12 | 1.06 | 1.01 | -0.22 | -17.89% | 0.06 | 57 | 135 | 0.78 | 0.50 | 0.15 | -0.03 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 18.50 | 0.70 | 0.92 | 0.81 | 0.84 | % | 0.04 | 26 | 0 | 0.75 | 0.43 | 0.15 | -0.03 | 3/25/2026 | 3/25/2026 3:59:58 PM EST | |
| 19.00 | 0.54 | 0.71 | 0.63 | 0.64 | -0.18 | -21.96% | 0.03 | 7 | 884 | 0.74 | 0.36 | 0.14 | -0.03 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 19.50 | 0.40 | 0.58 | 0.49 | 0.50 | -0.16 | -24.25% | 0.03 | 4 | 162 | 0.74 | 0.30 | 0.13 | -0.03 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 20.00 | 0.36 | 0.43 | 0.40 | 0.37 | -0.19 | -33.93% | 0.02 | 95 | 194 | 0.75 | 0.24 | 0.12 | -0.03 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 20.50 | 0.23 | 0.37 | 0.30 | 0.30 | -0.35 | -53.85% | 0.01 | 23 | 2 | 0.74 | 0.20 | 0.10 | -0.02 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 21.00 | 0.11 | 0.33 | 0.22 | 0.23 | -0.12 | -34.29% | 0.01 | 22 | 998 | 0.73 | 0.16 | 0.09 | -0.02 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 21.50 | 0.11 | 0.40 | 0.26 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.13 | 0.08 | -0.02 | 3/23/2026 | 3/25/2026 3:59:58 PM EST |
| 22.00 | 0.06 | 0.32 | 0.19 | 0.14 | -0.11 | -44.00% | 0.01 | 5 | 40 | 0.80 | 0.10 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 22.50 | 0.01 | 0.30 | 0.16 | 0.20 | -0.05 | -20.00% | 0.01 | 1 | 2 | 0.77 | 0.09 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 23.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 189 | 0.80 | 0.07 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 23.50 | 0.01 | 0.10 | 0.06 | 0.09 | -0.05 | -35.72% | 0.00 | 8 | 1 | 0.73 | 0.06 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 24.00 | 0.03 | 0.25 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.94 | 0.04 | 0.03 | -0.01 | 3/23/2026 | 3/25/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.03 | 0.02 | -0.01 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 25.00 | 0.03 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 250 | 0.86 | 0.02 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.71 | 0.01 | 0.01 | 0.00 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 115 | 1.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 1.69 | 0.85 | % | 0.03 | 0 | 4 | 2.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 63 | 2.19 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.85 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 31.00 | 0.01 | 0.32 | 0.17 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.47 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.96 | 0.48 | % | 0.05 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.76 | 0.38 | % | 0.04 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 12.00 | 0.01 | 0.28 | 0.15 | 0.08 | +0.04 | +100.00% | 0.01 | 2 | 3 | 1.19 | -0.03 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 3 | 1.25 | -0.04 | 0.03 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 14.00 | 0.04 | 0.19 | 0.12 | 0.13 | -0.01 | -7.15% | 0.01 | 55 | 5 | 0.82 | -0.11 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 14.50 | 0.15 | 0.25 | 0.20 | 0.17 | -0.02 | -10.53% | 0.01 | 1 | 2 | 0.88 | -0.13 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.83 | -0.16 | 0.07 | -0.02 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 15.50 | 0.27 | 0.34 | 0.31 | 0.31 | +0.10 | +47.62% | 0.02 | 41 | 1 | 0.78 | -0.20 | 0.09 | -0.03 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 16.00 | 0.35 | 0.49 | 0.42 | 0.43 | +0.06 | +16.22% | 0.03 | 58 | 24 | 0.77 | -0.24 | 0.10 | -0.03 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 16.50 | 0.53 | 0.61 | 0.57 | 0.60 | +0.04 | +7.15% | 0.03 | 1,375 | 42 | 0.77 | -0.30 | 0.12 | -0.03 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 17.00 | 0.64 | 0.83 | 0.74 | 0.75 | +0.25 | +50.00% | 0.04 | 8 | 428 | 0.75 | -0.36 | 0.13 | -0.03 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 17.50 | 0.89 | 1.03 | 0.96 | 1.05 | +0.16 | +17.98% | 0.05 | 5 | 26 | 0.75 | -0.43 | 0.14 | -0.03 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 18.00 | 1.07 | 1.31 | 1.19 | 1.27 | +0.20 | +18.70% | 0.07 | 1 | 181 | 0.72 | -0.50 | 0.15 | -0.03 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 18.50 | 1.33 | 1.55 | 1.44 | 1.22 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.69 | -0.57 | 0.15 | -0.03 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 19.00 | 1.69 | 1.87 | 1.78 | 1.55 | 0.00 | 0.00% | 0.09 | 0 | 333 | 0.69 | -0.64 | 0.14 | -0.03 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 19.50 | 2.02 | 2.22 | 2.12 | % | 0.11 | 0 | 0 | 0.67 | -0.70 | 0.13 | -0.03 | 3/25/2026 3:59:58 PM EST | |||
| 20.00 | 2.42 | 2.69 | 2.56 | 1.88 | 0.00 | 0.00% | 0.13 | 0 | 461 | 0.69 | -0.76 | 0.12 | -0.03 | 3/23/2026 | 3/25/2026 3:59:58 PM EST |
| 20.50 | 2.64 | 3.35 | 3.00 | % | 0.15 | 0 | 0 | 1.04 | -0.80 | 0.10 | -0.02 | 3/25/2026 3:59:58 PM EST | |||
| 21.00 | 3.25 | 3.65 | 3.45 | % | 0.16 | 0 | 49 | 0.73 | -0.84 | 0.09 | -0.02 | 3/25/2026 3:59:58 PM EST | |||
| 21.50 | 3.65 | 4.20 | 3.93 | % | 0.18 | 0 | 0 | 1.08 | -0.87 | 0.08 | -0.02 | 3/25/2026 3:59:58 PM EST | |||
| 22.00 | 4.10 | 4.70 | 4.40 | 4.00 | 0.00 | 0.00% | 0.20 | 0 | 53 | 1.16 | -0.90 | 0.06 | -0.02 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 22.50 | 4.60 | 5.10 | 4.85 | % | 0.22 | 0 | 0 | 1.13 | -0.91 | 0.05 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 23.00 | 5.05 | 5.60 | 5.33 | % | 0.23 | 0 | 9 | 1.20 | -0.93 | 0.05 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 23.50 | 5.55 | 6.10 | 5.83 | % | 0.25 | 0 | 0 | 1.26 | -0.94 | 0.04 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 24.00 | 6.05 | 6.55 | 6.30 | 6.22 | 0.00 | 0.00% | 0.26 | 0 | 23 | 1.27 | -0.96 | 0.03 | -0.01 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 24.50 | 6.50 | 7.05 | 6.78 | % | 0.28 | 0 | 0 | 1.32 | -0.97 | 0.02 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 25.00 | 7.00 | 7.60 | 7.30 | 6.33 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.44 | -0.98 | 0.02 | -0.01 | 3/23/2026 | 3/25/2026 3:59:58 PM EST |
| 26.00 | 8.00 | 8.55 | 8.28 | 7.79 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.49 | -0.99 | 0.01 | 0.00 | 3/23/2026 | 3/25/2026 3:59:58 PM EST |
| 27.00 | 9.00 | 9.60 | 9.30 | 9.30 | +0.50 | +5.69% | 0.34 | 2 | 16 | 1.64 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 28.00 | 10.00 | 10.90 | 10.45 | % | 0.37 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 29.00 | 10.85 | 12.20 | 11.53 | % | 0.40 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 30.00 | 11.05 | 13.55 | 12.30 | % | 0.41 | 0 | 1 | 2.81 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 31.00 | 12.85 | 14.25 | 13.55 | % | 0.44 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 35.00 | 16.80 | 17.95 | 17.38 | % | 0.50 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST |