Options Chain for UNITY SOFTWARE INC COM (U) - $21.94 as of 3/31/2026 8:42:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 12.30 | 16.05 | 14.18 | 13.90 | % | 1.77 | 10 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:09 PM EST | |
| 9.00 | 11.25 | 15.05 | 13.15 | 12.90 | % | 1.46 | 22 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:09 PM EST | |
| 10.00 | 10.50 | 14.05 | 12.28 | % | 1.23 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 3/31/2026 4:00:09 PM EST | |||
| 11.00 | 9.30 | 13.10 | 11.20 | % | 1.02 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 3/31/2026 4:00:09 PM EST | |||
| 12.00 | 9.05 | 11.10 | 10.08 | % | 0.84 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/31/2026 4:00:09 PM EST | |||
| 13.00 | 7.95 | 10.15 | 9.05 | % | 0.70 | 0 | 0 | 2.45 | 0.99 | 0.00 | -0.01 | 3/31/2026 4:00:09 PM EST | |||
| 14.00 | 7.00 | 9.10 | 8.05 | % | 0.58 | 0 | 0 | 2.15 | 0.98 | 0.01 | -0.01 | 3/31/2026 4:00:09 PM EST | |||
| 15.00 | 6.30 | 8.15 | 7.23 | 4.15 | 0.00 | 0.00% | 0.48 | 0 | 20 | 1.95 | 0.96 | 0.02 | -0.01 | 3/23/2026 | 3/31/2026 4:00:09 PM EST |
| 16.00 | 5.55 | 7.35 | 6.45 | 3.40 | 0.00 | 0.00% | 0.40 | 0 | 25 | 1.87 | 0.93 | 0.03 | -0.02 | 3/27/2026 | 3/31/2026 4:00:09 PM EST |
| 17.00 | 4.50 | 6.40 | 5.45 | 2.78 | 0.00 | 0.00% | 0.32 | 0 | 16 | 1.68 | 0.89 | 0.04 | -0.02 | 3/27/2026 | 3/31/2026 4:00:09 PM EST |
| 18.00 | 4.20 | 5.05 | 4.63 | 4.46 | +1.36 | +43.88% | 0.26 | 4 | 31 | 0.91 | 0.85 | 0.05 | -0.03 | 3/31/2026 | 3/31/2026 4:00:09 PM EST |
| 19.00 | 3.55 | 3.85 | 3.70 | 2.09 | 0.00 | 0.00% | 0.19 | 0 | 59 | 0.83 | 0.79 | 0.06 | -0.03 | 3/30/2026 | 3/31/2026 4:00:09 PM EST |
| 20.00 | 2.86 | 3.15 | 3.01 | 3.06 | +1.01 | +49.27% | 0.15 | 48 | 419 | 0.82 | 0.72 | 0.07 | -0.04 | 3/31/2026 | 3/31/2026 4:00:09 PM EST |
| 21.00 | 2.27 | 2.51 | 2.39 | 2.53 | +0.86 | +51.50% | 0.11 | 47 | 139 | 0.81 | 0.64 | 0.08 | -0.04 | 3/31/2026 | 3/31/2026 4:00:09 PM EST |
| 22.00 | 1.77 | 1.99 | 1.88 | 1.89 | +0.73 | +62.94% | 0.09 | 601 | 588 | 0.81 | 0.55 | 0.09 | -0.04 | 3/31/2026 | 3/31/2026 4:00:09 PM EST |
| 23.00 | 1.35 | 1.45 | 1.40 | 1.40 | +0.53 | +60.92% | 0.06 | 14,500 | 146 | 0.79 | 0.47 | 0.09 | -0.04 | 3/31/2026 | 3/31/2026 4:00:09 PM EST |
| 24.00 | 0.99 | 1.19 | 1.09 | 1.14 | +0.49 | +75.39% | 0.05 | 425 | 52 | 0.80 | 0.39 | 0.08 | -0.04 | 3/31/2026 | 3/31/2026 4:00:09 PM EST |
| 25.00 | 0.73 | 0.92 | 0.83 | 0.81 | +0.32 | +65.31% | 0.03 | 299 | 313 | 0.81 | 0.32 | 0.08 | -0.04 | 3/31/2026 | 3/31/2026 4:00:09 PM EST |
| 26.00 | 0.51 | 0.71 | 0.61 | 0.59 | +0.33 | +126.93% | 0.02 | 64 | 38 | 0.80 | 0.25 | 0.07 | -0.03 | 3/31/2026 | 3/31/2026 4:00:09 PM EST |
| 27.00 | 0.36 | 0.54 | 0.45 | 0.48 | +0.17 | +54.84% | 0.02 | 12 | 51 | 0.81 | 0.20 | 0.06 | -0.03 | 3/31/2026 | 3/31/2026 4:00:09 PM EST |
| 28.00 | 0.23 | 0.42 | 0.33 | 0.36 | +0.18 | +100.00% | 0.01 | 16 | 8 | 0.80 | 0.15 | 0.05 | -0.02 | 3/31/2026 | 3/31/2026 4:00:09 PM EST |
| 29.00 | 0.22 | 0.31 | 0.27 | 0.26 | +0.13 | +100.00% | 0.01 | 42 | 3 | 0.84 | 0.12 | 0.04 | -0.02 | 3/31/2026 | 3/31/2026 4:00:09 PM EST |
| 30.00 | 0.14 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.01 | 20 | 175 | 0.84 | 0.09 | 0.03 | -0.02 | 3/31/2026 | 3/31/2026 4:00:09 PM EST |
| 31.00 | 0.11 | 0.18 | 0.15 | 0.14 | -0.05 | -26.32% | 0.00 | 3 | 14 | 0.84 | 0.07 | 0.03 | -0.01 | 3/31/2026 | 3/31/2026 4:00:09 PM EST |
| 32.00 | 0.01 | 0.17 | 0.09 | 0.12 | % | 0.00 | 276 | 0 | 0.77 | 0.05 | 0.02 | -0.01 | 3/31/2026 | 3/31/2026 4:00:09 PM EST | |
| 33.00 | 0.01 | 0.44 | 0.23 | 0.10 | % | 0.01 | 18 | 0 | 0.95 | 0.04 | 0.02 | -0.01 | 3/31/2026 | 3/31/2026 4:00:09 PM EST | |
| 34.00 | 0.01 | 1.28 | 0.65 | 0.08 | % | 0.02 | 3 | 0 | 1.27 | 0.03 | 0.01 | -0.01 | 3/31/2026 | 3/31/2026 4:00:09 PM EST | |
| 35.00 | 0.01 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.29 | 0.02 | 0.01 | 0.00 | 3/31/2026 4:00:09 PM EST | |||
| 36.00 | 0.00 | 1.16 | 0.58 | % | 0.02 | 0 | 0 | 1.93 | 0.01 | 0.01 | 0.00 | 3/31/2026 4:00:09 PM EST | |||
| 37.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 2.53 | 0.01 | 0.01 | 0.00 | 3/31/2026 4:00:09 PM EST | |||
| 38.00 | 0.00 | 1.93 | 0.97 | % | 0.03 | 0 | 0 | 2.48 | 0.01 | 0.00 | 0.00 | 3/31/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.97 | 0.49 | % | 0.06 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 3/31/2026 4:00:09 PM EST | |||
| 9.00 | 0.00 | 0.79 | 0.40 | % | 0.04 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/31/2026 4:00:09 PM EST | |||
| 10.00 | 0.00 | 0.76 | 0.38 | % | 0.04 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/31/2026 4:00:09 PM EST | |||
| 11.00 | 0.00 | 0.98 | 0.49 | % | 0.04 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/31/2026 4:00:09 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/31/2026 4:00:09 PM EST | |||
| 13.00 | 0.00 | 2.19 | 1.10 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 51 | 3.30 | -0.01 | 0.00 | -0.01 | 3/27/2026 | 3/31/2026 4:00:09 PM EST |
| 14.00 | 0.00 | 0.78 | 0.39 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.89 | -0.02 | 0.01 | -0.01 | 3/30/2026 | 3/31/2026 4:00:09 PM EST |
| 15.00 | 0.05 | 0.39 | 0.22 | 0.24 | -0.07 | -22.59% | 0.01 | 1 | 93 | 1.08 | -0.04 | 0.02 | -0.01 | 3/31/2026 | 3/31/2026 4:00:09 PM EST |
| 16.00 | 0.03 | 0.40 | 0.22 | 0.28 | -0.15 | -34.89% | 0.01 | 2 | 474 | 0.91 | -0.07 | 0.03 | -0.02 | 3/31/2026 | 3/31/2026 4:00:09 PM EST |
| 17.00 | 0.24 | 0.41 | 0.33 | 0.32 | -0.33 | -50.77% | 0.02 | 9 | 268 | 0.94 | -0.11 | 0.04 | -0.02 | 3/31/2026 | 3/31/2026 4:00:09 PM EST |
| 18.00 | 0.41 | 0.53 | 0.47 | 0.48 | -0.52 | -52.00% | 0.03 | 100 | 49 | 0.90 | -0.15 | 0.05 | -0.03 | 3/31/2026 | 3/31/2026 4:00:09 PM EST |
| 19.00 | 0.56 | 0.75 | 0.66 | 0.61 | -0.72 | -54.14% | 0.03 | 30 | 637 | 0.86 | -0.21 | 0.06 | -0.03 | 3/31/2026 | 3/31/2026 4:00:09 PM EST |
| 20.00 | 0.83 | 1.06 | 0.95 | 0.91 | -1.07 | -54.04% | 0.05 | 107 | 92 | 0.84 | -0.28 | 0.07 | -0.04 | 3/31/2026 | 3/31/2026 4:00:09 PM EST |
| 21.00 | 1.25 | 1.45 | 1.35 | 1.25 | -0.83 | -39.91% | 0.06 | 143 | 111 | 0.84 | -0.36 | 0.08 | -0.04 | 3/31/2026 | 3/31/2026 4:00:09 PM EST |
| 22.00 | 1.67 | 1.96 | 1.82 | 1.74 | -1.14 | -39.59% | 0.08 | 9 | 19 | 0.83 | -0.45 | 0.09 | -0.04 | 3/31/2026 | 3/31/2026 4:00:09 PM EST |
| 23.00 | 2.25 | 2.50 | 2.38 | 2.40 | -2.90 | -54.72% | 0.10 | 9 | 4 | 0.83 | -0.53 | 0.09 | -0.04 | 3/31/2026 | 3/31/2026 4:00:09 PM EST |
| 24.00 | 2.86 | 3.15 | 3.01 | 5.32 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.81 | -0.61 | 0.08 | -0.04 | 3/19/2026 | 3/31/2026 4:00:09 PM EST |
| 25.00 | 3.60 | 3.90 | 3.75 | 7.30 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.82 | -0.69 | 0.08 | -0.04 | 3/25/2026 | 3/31/2026 4:00:09 PM EST |
| 26.00 | 4.40 | 4.70 | 4.55 | % | 0.17 | 0 | 0 | 0.83 | -0.75 | 0.07 | -0.03 | 3/31/2026 4:00:09 PM EST | |||
| 27.00 | 4.80 | 5.90 | 5.35 | 9.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.11 | -0.80 | 0.06 | -0.03 | 3/24/2026 | 3/31/2026 4:00:09 PM EST |
| 28.00 | 5.55 | 7.35 | 6.45 | 9.38 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.45 | -0.85 | 0.05 | -0.02 | 3/23/2026 | 3/31/2026 4:00:09 PM EST |
| 29.00 | 6.35 | 8.25 | 7.30 | 9.44 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.50 | -0.88 | 0.04 | -0.02 | 3/16/2026 | 3/31/2026 4:00:09 PM EST |
| 30.00 | 7.20 | 9.20 | 8.20 | % | 0.27 | 0 | 0 | 1.56 | -0.91 | 0.03 | -0.02 | 3/31/2026 4:00:09 PM EST | |||
| 31.00 | 8.20 | 10.15 | 9.18 | % | 0.30 | 0 | 0 | 1.62 | -0.93 | 0.03 | -0.01 | 3/31/2026 4:00:09 PM EST | |||
| 32.00 | 9.05 | 11.15 | 10.10 | % | 0.32 | 0 | 0 | 1.70 | -0.95 | 0.02 | -0.01 | 3/31/2026 4:00:09 PM EST | |||
| 33.00 | 10.10 | 11.90 | 11.00 | % | 0.33 | 0 | 0 | 1.64 | -0.96 | 0.02 | -0.01 | 3/31/2026 4:00:09 PM EST | |||
| 34.00 | 11.10 | 13.10 | 12.10 | % | 0.36 | 0 | 0 | 1.83 | -0.97 | 0.01 | -0.01 | 3/31/2026 4:00:09 PM EST | |||
| 35.00 | 11.45 | 14.10 | 12.78 | % | 0.37 | 0 | 0 | 1.90 | -0.98 | 0.01 | 0.00 | 3/31/2026 4:00:09 PM EST | |||
| 36.00 | 12.00 | 15.35 | 13.68 | % | 0.38 | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 3/31/2026 4:00:09 PM EST | |||
| 37.00 | 13.00 | 16.95 | 14.98 | % | 0.40 | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 3/31/2026 4:00:09 PM EST | |||
| 38.00 | 14.00 | 18.00 | 16.00 | % | 0.42 | 0 | 0 | 2.58 | -0.99 | 0.00 | 0.00 | 3/31/2026 4:00:09 PM EST |