Options Chain for UNITY SOFTWARE INC COM (U) - $19.91 as of 3/9/2026 6:25:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.95 | 11.80 | 10.88 | % | 1.09 | 0 | 0 | 1.93 | 0.99 | 0.00 | 0.00 | 3/9/2026 3:59:51 PM EST | |||
| 11.00 | 8.95 | 10.85 | 9.90 | % | 0.90 | 0 | 0 | 1.76 | 0.98 | 0.01 | 0.00 | 3/9/2026 3:59:51 PM EST | |||
| 12.00 | 8.00 | 9.90 | 8.95 | % | 0.75 | 0 | 0 | 1.61 | 0.97 | 0.01 | -0.01 | 3/9/2026 3:59:51 PM EST | |||
| 13.00 | 7.05 | 9.15 | 8.10 | % | 0.62 | 0 | 0 | 1.60 | 0.96 | 0.01 | -0.01 | 3/9/2026 3:59:51 PM EST | |||
| 14.00 | 6.20 | 8.05 | 7.13 | % | 0.51 | 0 | 0 | 1.36 | 0.93 | 0.02 | -0.01 | 3/9/2026 3:59:51 PM EST | |||
| 15.00 | 5.35 | 7.15 | 6.25 | % | 0.42 | 0 | 0 | 1.26 | 0.89 | 0.03 | -0.02 | 3/9/2026 3:59:51 PM EST | |||
| 16.00 | 4.55 | 6.30 | 5.43 | % | 0.34 | 0 | 0 | 1.17 | 0.86 | 0.03 | -0.02 | 3/9/2026 3:59:51 PM EST | |||
| 17.00 | 3.95 | 5.70 | 4.83 | 4.47 | % | 0.28 | 1 | 0 | 1.20 | 0.81 | 0.04 | -0.02 | 3/9/2026 | 3/9/2026 3:59:51 PM EST | |
| 18.00 | 3.30 | 5.00 | 4.15 | % | 0.23 | 0 | 0 | 0.69 | 0.77 | 0.05 | -0.02 | 3/9/2026 3:59:51 PM EST | |||
| 19.00 | 2.89 | 4.40 | 3.65 | % | 0.19 | 0 | 0 | 0.79 | 0.71 | 0.06 | -0.02 | 3/9/2026 3:59:51 PM EST | |||
| 20.00 | 2.95 | 3.35 | 3.15 | 3.15 | +0.82 | +35.20% | 0.16 | 6 | 2 | 0.82 | 0.65 | 0.06 | -0.03 | 3/9/2026 | 3/9/2026 3:59:51 PM EST |
| 21.00 | 1.90 | 2.95 | 2.43 | 2.65 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.74 | 0.58 | 0.07 | -0.03 | 3/5/2026 | 3/9/2026 3:59:51 PM EST |
| 22.00 | 1.67 | 2.52 | 2.10 | % | 0.10 | 0 | 0 | 0.78 | 0.51 | 0.07 | -0.03 | 3/9/2026 3:59:51 PM EST | |||
| 23.00 | 1.43 | 2.26 | 1.85 | 1.87 | % | 0.08 | 5 | 0 | 0.82 | 0.44 | 0.07 | -0.02 | 3/9/2026 | 3/9/2026 3:59:51 PM EST | |
| 24.00 | 1.11 | 3.20 | 2.16 | 1.12 | % | 0.09 | 5 | 0 | 1.03 | 0.38 | 0.07 | -0.02 | 3/9/2026 | 3/9/2026 3:59:51 PM EST | |
| 25.00 | 0.92 | 1.49 | 1.21 | 1.19 | +0.33 | +38.38% | 0.05 | 2 | 13 | 0.80 | 0.31 | 0.07 | -0.02 | 3/9/2026 | 3/9/2026 3:59:51 PM EST |
| 26.00 | 0.37 | 1.29 | 0.83 | 0.73 | -0.27 | -27.00% | 0.03 | 3 | 6 | 0.73 | 0.25 | 0.06 | -0.02 | 3/9/2026 | 3/9/2026 3:59:51 PM EST |
| 27.00 | 0.45 | 1.11 | 0.78 | 0.57 | % | 0.03 | 5 | 0 | 0.79 | 0.21 | 0.05 | -0.02 | 3/9/2026 | 3/9/2026 3:59:51 PM EST | |
| 28.00 | 0.24 | 1.02 | 0.63 | 0.59 | % | 0.02 | 2 | 0 | 0.78 | 0.17 | 0.05 | -0.01 | 3/9/2026 | 3/9/2026 3:59:51 PM EST | |
| 29.00 | 0.39 | 0.82 | 0.61 | 0.38 | % | 0.02 | 1 | 0 | 0.84 | 0.13 | 0.04 | -0.01 | 3/9/2026 | 3/9/2026 3:59:51 PM EST | |
| 30.00 | 0.27 | 0.52 | 0.40 | 0.45 | % | 0.01 | 101 | 0 | 0.78 | 0.10 | 0.03 | -0.01 | 3/9/2026 | 3/9/2026 3:59:51 PM EST | |
| 31.00 | 0.00 | 0.96 | 0.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.14 | 0.08 | 0.03 | -0.01 | 3/6/2026 | 3/9/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.09 | -0.01 | 0.00 | 0.00 | 3/9/2026 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.96 | 0.48 | % | 0.04 | 0 | 0 | 1.97 | -0.02 | 0.01 | 0.00 | 3/9/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 1.90 | -0.03 | 0.01 | -0.01 | 3/9/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 1.17 | 0.59 | % | 0.05 | 0 | 0 | 1.71 | -0.04 | 0.01 | -0.01 | 3/9/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 1.17 | 0.59 | % | 0.04 | 0 | 0 | 1.53 | -0.07 | 0.02 | -0.01 | 3/9/2026 3:59:51 PM EST | |||
| 15.00 | 0.17 | 0.81 | 0.49 | 0.31 | % | 0.03 | 1 | 0 | 0.95 | -0.11 | 0.03 | -0.02 | 3/9/2026 | 3/9/2026 3:59:51 PM EST | |
| 16.00 | 0.20 | 0.83 | 0.52 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.84 | -0.14 | 0.03 | -0.02 | 3/6/2026 | 3/9/2026 3:59:51 PM EST |
| 17.00 | 0.43 | 1.15 | 0.79 | 0.90 | % | 0.05 | 3 | 0 | 0.87 | -0.19 | 0.04 | -0.02 | 3/9/2026 | 3/9/2026 3:59:51 PM EST | |
| 18.00 | 0.71 | 1.52 | 1.12 | 1.07 | % | 0.06 | 3 | 0 | 0.88 | -0.23 | 0.05 | -0.02 | 3/9/2026 | 3/9/2026 3:59:51 PM EST | |
| 19.00 | 1.13 | 1.84 | 1.49 | 1.47 | % | 0.08 | 5 | 0 | 0.88 | -0.29 | 0.06 | -0.02 | 3/9/2026 | 3/9/2026 3:59:51 PM EST | |
| 20.00 | 1.35 | 2.24 | 1.80 | % | 0.09 | 0 | 0 | 0.83 | -0.35 | 0.06 | -0.03 | 3/9/2026 3:59:51 PM EST | |||
| 21.00 | 1.87 | 2.83 | 2.35 | 2.22 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.85 | -0.42 | 0.07 | -0.03 | 3/5/2026 | 3/9/2026 3:59:51 PM EST |
| 22.00 | 1.68 | 4.15 | 2.92 | % | 0.13 | 0 | 0 | 0.85 | -0.49 | 0.07 | -0.03 | 3/9/2026 3:59:51 PM EST | |||
| 23.00 | 2.97 | 3.90 | 3.44 | % | 0.15 | 0 | 0 | 0.82 | -0.56 | 0.07 | -0.02 | 3/9/2026 3:59:51 PM EST | |||
| 24.00 | 3.80 | 5.00 | 4.40 | % | 0.18 | 0 | 0 | 0.91 | -0.62 | 0.07 | -0.02 | 3/9/2026 3:59:51 PM EST | |||
| 25.00 | 3.85 | 5.60 | 4.73 | % | 0.19 | 0 | 0 | 1.04 | -0.69 | 0.07 | -0.02 | 3/9/2026 3:59:51 PM EST | |||
| 26.00 | 5.05 | 6.50 | 5.78 | % | 0.22 | 0 | 0 | 0.85 | -0.75 | 0.06 | -0.02 | 3/9/2026 3:59:51 PM EST | |||
| 27.00 | 5.95 | 7.75 | 6.85 | % | 0.25 | 0 | 0 | 0.94 | -0.79 | 0.05 | -0.02 | 3/9/2026 3:59:51 PM EST | |||
| 28.00 | 7.00 | 8.60 | 7.80 | % | 0.28 | 0 | 0 | 1.02 | -0.83 | 0.05 | -0.01 | 3/9/2026 3:59:51 PM EST | |||
| 29.00 | 7.90 | 9.45 | 8.68 | % | 0.30 | 0 | 0 | 1.02 | -0.87 | 0.04 | -0.01 | 3/9/2026 3:59:51 PM EST | |||
| 30.00 | 8.20 | 10.35 | 9.28 | % | 0.31 | 0 | 0 | 1.33 | -0.90 | 0.03 | -0.01 | 3/9/2026 3:59:51 PM EST | |||
| 31.00 | 9.75 | 11.30 | 10.53 | % | 0.34 | 0 | 0 | 1.37 | -0.92 | 0.03 | -0.01 | 3/9/2026 3:59:51 PM EST |