Options Chain for UNITY SOFTWARE INC COM (U) - $25.41 as of 4/22/2026 1:53:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.75 | 14.70 | 12.73 | % | 0.98 | 0 | 0 | 3.23 | 0.99 | 0.00 | 0.00 | 4/22/2026 11:58:55 AM EST | |||
| 14.00 | 9.80 | 13.75 | 11.78 | % | 0.84 | 0 | 0 | 3.00 | 0.99 | 0.00 | -0.01 | 4/22/2026 11:58:55 AM EST | |||
| 15.00 | 9.60 | 12.75 | 11.18 | % | 0.75 | 0 | 0 | 2.76 | 0.98 | 0.01 | -0.01 | 4/22/2026 11:58:55 AM EST | |||
| 16.00 | 8.75 | 11.80 | 10.28 | % | 0.64 | 0 | 0 | 2.50 | 0.97 | 0.01 | -0.01 | 4/22/2026 11:58:55 AM EST | |||
| 17.00 | 7.95 | 10.90 | 9.43 | % | 0.55 | 0 | 0 | 2.34 | 0.95 | 0.01 | -0.02 | 4/22/2026 11:58:55 AM EST | |||
| 17.50 | 7.40 | 10.45 | 8.93 | % | 0.51 | 0 | 0 | 2.24 | 0.93 | 0.02 | -0.02 | 4/22/2026 11:58:55 AM EST | |||
| 18.00 | 7.45 | 10.00 | 8.73 | 7.35 | 0.00 | 0.00% | 0.49 | 0 | 40 | 2.16 | 0.92 | 0.02 | -0.02 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 18.50 | 6.75 | 9.55 | 8.15 | 4.82 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.08 | 0.91 | 0.02 | -0.02 | 4/13/2026 | 4/22/2026 11:58:55 AM EST |
| 19.00 | 6.70 | 9.10 | 7.90 | 7.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.03 | 0.89 | 0.03 | -0.03 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 19.50 | 6.30 | 8.65 | 7.48 | % | 0.38 | 0 | 0 | 1.28 | 0.87 | 0.03 | -0.03 | 4/22/2026 11:58:55 AM EST | |||
| 20.00 | 6.00 | 8.25 | 7.13 | 6.50 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.34 | 0.85 | 0.03 | -0.03 | 4/16/2026 | 4/22/2026 11:58:55 AM EST |
| 20.50 | 5.40 | 7.85 | 6.63 | % | 0.32 | 0 | 0 | 1.24 | 0.83 | 0.04 | -0.03 | 4/22/2026 11:58:55 AM EST | |||
| 21.00 | 4.90 | 7.45 | 6.18 | 2.41 | 0.00 | 0.00% | 0.29 | 0 | 24 | 1.19 | 0.81 | 0.04 | -0.04 | 4/10/2026 | 4/22/2026 11:58:55 AM EST |
| 21.50 | 4.50 | 7.00 | 5.75 | 3.22 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.15 | 0.78 | 0.04 | -0.04 | 4/13/2026 | 4/22/2026 11:58:55 AM EST |
| 22.00 | 4.45 | 6.20 | 5.33 | 4.55 | 0.00 | 0.00% | 0.24 | 0 | 14 | 1.23 | 0.76 | 0.04 | -0.04 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 22.50 | 4.15 | 5.35 | 4.75 | 3.04 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.20 | 0.73 | 0.05 | -0.04 | 4/14/2026 | 4/22/2026 11:58:55 AM EST |
| 23.00 | 3.75 | 4.55 | 4.15 | 4.62 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.95 | 0.71 | 0.05 | -0.04 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 23.50 | 3.40 | 4.00 | 3.70 | 4.95 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.92 | 0.68 | 0.05 | -0.04 | 4/20/2026 | 4/22/2026 11:58:55 AM EST |
| 24.00 | 3.25 | 5.00 | 4.13 | 3.77 | -0.44 | -10.46% | 0.17 | 1 | 16 | 0.94 | 0.65 | 0.05 | -0.05 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 24.50 | 2.90 | 3.45 | 3.18 | 3.76 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.19 | 0.62 | 0.05 | -0.05 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 25.00 | 2.80 | 3.40 | 3.10 | 2.93 | -0.65 | -18.16% | 0.12 | 906 | 1,923 | 0.92 | 0.60 | 0.06 | -0.05 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 25.50 | 2.46 | 2.94 | 2.70 | 3.01 | +0.69 | +29.75% | 0.11 | 1 | 15 | 0.97 | 0.57 | 0.06 | -0.05 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 26.00 | 2.31 | 2.93 | 2.62 | 2.36 | 0.00 | 0.00% | 0.10 | 0 | 73 | 0.89 | 0.54 | 0.06 | -0.05 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 26.50 | 2.10 | 2.59 | 2.35 | 2.07 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.92 | 0.51 | 0.06 | -0.05 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 27.00 | 1.93 | 2.28 | 2.11 | 2.44 | +0.75 | +44.38% | 0.08 | 1 | 31 | 0.93 | 0.48 | 0.06 | -0.05 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 28.00 | 1.61 | 1.97 | 1.79 | 1.39 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.91 | 0.43 | 0.06 | -0.05 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 29.00 | 1.27 | 1.66 | 1.47 | 1.40 | +0.08 | +6.07% | 0.05 | 1 | 46 | 0.89 | 0.38 | 0.06 | -0.04 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 30.00 | 1.06 | 1.25 | 1.16 | 1.15 | -0.13 | -10.16% | 0.04 | 2 | 77 | 0.89 | 0.33 | 0.05 | -0.04 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 31.00 | 0.82 | 1.00 | 0.91 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 61 | 1.03 | 0.29 | 0.05 | -0.04 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 32.00 | 0.69 | 0.90 | 0.80 | 0.82 | +0.14 | +20.59% | 0.03 | 4 | 38 | 0.90 | 0.25 | 0.05 | -0.04 | 4/22/2026 | 4/22/2026 11:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.17 | 1.09 | % | 0.08 | 0 | 0 | 3.25 | -0.01 | 0.00 | 0.00 | 4/22/2026 11:58:55 AM EST | |||
| 14.00 | 0.00 | 2.19 | 1.10 | % | 0.08 | 0 | 0 | 3.01 | -0.01 | 0.00 | -0.01 | 4/22/2026 11:58:55 AM EST | |||
| 15.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 2.23 | -0.02 | 0.01 | -0.01 | 4/22/2026 11:58:55 AM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.04 | -0.03 | 0.01 | -0.01 | 4/13/2026 | 4/22/2026 11:58:55 AM EST |
| 17.00 | 0.00 | 1.55 | 0.78 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 34 | 1.97 | -0.05 | 0.01 | -0.02 | 4/15/2026 | 4/22/2026 11:58:55 AM EST |
| 17.50 | 0.00 | 1.55 | 0.78 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.88 | -0.07 | 0.02 | -0.02 | 4/14/2026 | 4/22/2026 11:58:55 AM EST |
| 18.00 | 0.20 | 0.40 | 0.30 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.98 | -0.08 | 0.02 | -0.02 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 18.50 | 0.00 | 1.56 | 0.78 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.70 | -0.09 | 0.02 | -0.02 | 4/20/2026 | 4/22/2026 11:58:55 AM EST |
| 19.00 | 0.35 | 0.46 | 0.41 | 0.46 | -0.03 | -6.13% | 0.02 | 2 | 43 | 0.95 | -0.11 | 0.03 | -0.03 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 19.50 | 0.42 | 0.53 | 0.48 | 0.53 | -0.88 | -62.42% | 0.02 | 2 | 17 | 0.93 | -0.13 | 0.03 | -0.03 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 20.00 | 0.46 | 0.77 | 0.62 | 0.55 | -0.02 | -3.51% | 0.03 | 2 | 39 | 0.96 | -0.15 | 0.03 | -0.03 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 20.50 | 0.54 | 0.79 | 0.67 | 0.70 | -0.08 | -10.26% | 0.03 | 20 | 30 | 0.95 | -0.17 | 0.04 | -0.03 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 21.00 | 0.70 | 0.87 | 0.79 | 0.64 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.94 | -0.19 | 0.04 | -0.04 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 21.50 | 0.77 | 1.77 | 1.27 | 0.86 | -0.19 | -18.10% | 0.06 | 20 | 145 | 0.93 | -0.22 | 0.04 | -0.04 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 22.00 | 0.93 | 1.22 | 1.08 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.92 | -0.24 | 0.04 | -0.04 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 22.50 | 1.10 | 2.62 | 1.86 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.27 | -0.27 | 0.05 | -0.04 | 4/15/2026 | 4/22/2026 11:58:55 AM EST |
| 23.00 | 1.35 | 1.57 | 1.46 | 1.56 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.92 | -0.29 | 0.05 | -0.04 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 23.50 | 1.52 | 1.77 | 1.65 | 1.76 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.95 | -0.32 | 0.05 | -0.04 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 24.00 | 1.70 | 2.56 | 2.13 | 2.05 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.92 | -0.35 | 0.05 | -0.05 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 24.50 | 1.97 | 2.70 | 2.34 | % | 0.10 | 0 | 0 | 0.97 | -0.38 | 0.05 | -0.05 | 4/22/2026 11:58:55 AM EST | |||
| 25.00 | 2.20 | 2.41 | 2.31 | 1.89 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.89 | -0.40 | 0.06 | -0.05 | 4/20/2026 | 4/22/2026 11:58:55 AM EST |
| 25.50 | 2.46 | 2.75 | 2.61 | 2.09 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.89 | -0.43 | 0.06 | -0.05 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 26.00 | 2.74 | 3.15 | 2.95 | 5.40 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.90 | -0.46 | 0.06 | -0.05 | 4/10/2026 | 4/22/2026 11:58:55 AM EST |
| 26.50 | 2.93 | 3.50 | 3.22 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.90 | -0.49 | 0.06 | -0.05 | 4/20/2026 | 4/22/2026 11:58:55 AM EST |
| 27.00 | 3.30 | 3.70 | 3.50 | % | 0.13 | 0 | 0 | 1.18 | -0.52 | 0.06 | -0.05 | 4/22/2026 11:58:55 AM EST | |||
| 28.00 | 3.95 | 5.20 | 4.58 | % | 0.16 | 0 | 0 | 0.90 | -0.57 | 0.06 | -0.05 | 4/22/2026 11:58:55 AM EST | |||
| 29.00 | 4.55 | 5.10 | 4.83 | % | 0.17 | 0 | 0 | 0.88 | -0.62 | 0.06 | -0.04 | 4/22/2026 11:58:55 AM EST | |||
| 30.00 | 5.20 | 5.80 | 5.50 | 5.00 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.97 | -0.67 | 0.05 | -0.04 | 4/17/2026 | 4/22/2026 11:58:55 AM EST |
| 31.00 | 6.15 | 6.65 | 6.40 | % | 0.21 | 0 | 0 | 1.13 | -0.71 | 0.05 | -0.04 | 4/22/2026 11:58:55 AM EST | |||
| 32.00 | 5.55 | 8.80 | 7.18 | % | 0.22 | 0 | 0 | 1.56 | -0.75 | 0.05 | -0.04 | 4/22/2026 11:58:55 AM EST |