Options Chain for UNITY SOFTWARE INC COM (U) - $29.94 as of 5/29/2026 3:22:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.95 | 16.40 | 15.18 | 12.10 | 0.00 | 0.00% | 1.01 | 0 | 11 | 3.42 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:04 PM EST |
| 16.00 | 12.55 | 15.40 | 13.98 | 9.75 | 0.00 | 0.00% | 0.87 | 0 | 17 | 3.17 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:04 PM EST |
| 17.00 | 12.20 | 14.45 | 13.33 | % | 0.78 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 18.00 | 10.60 | 13.45 | 12.03 | 7.45 | 0.00 | 0.00% | 0.67 | 0 | 12 | 2.75 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:04 PM EST |
| 19.00 | 9.60 | 12.45 | 11.03 | 8.40 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:04 PM EST |
| 19.50 | 10.30 | 11.90 | 11.10 | 7.95 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:04 PM EST |
| 20.00 | 9.05 | 11.45 | 10.25 | 6.65 | 0.00 | 0.00% | 0.51 | 0 | 69 | 2.33 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:04 PM EST |
| 20.50 | 9.30 | 10.90 | 10.10 | % | 0.49 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 21.00 | 8.35 | 10.40 | 9.38 | % | 0.45 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 21.50 | 7.90 | 9.95 | 8.93 | 4.49 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.03 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 4:00:04 PM EST |
| 22.00 | 7.40 | 9.40 | 8.40 | 3.77 | 0.00 | 0.00% | 0.38 | 0 | 25 | 1.90 | 0.99 | 0.01 | -0.01 | 5/22/2026 | 5/29/2026 4:00:04 PM EST |
| 22.50 | 6.75 | 9.15 | 7.95 | 5.32 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.98 | 0.99 | 0.01 | -0.01 | 5/15/2026 | 5/29/2026 4:00:04 PM EST |
| 23.00 | 6.95 | 8.90 | 7.93 | 4.37 | 0.00 | 0.00% | 0.34 | 0 | 7 | 2.05 | 0.98 | 0.01 | -0.01 | 5/13/2026 | 5/29/2026 4:00:04 PM EST |
| 23.50 | 6.35 | 7.80 | 7.08 | 7.20 | % | 0.30 | 1 | 0 | 1.56 | 0.97 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 24.00 | 5.90 | 7.60 | 6.75 | 6.50 | +2.95 | +83.10% | 0.28 | 1 | 18 | 1.67 | 0.96 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 24.50 | 5.15 | 6.95 | 6.05 | 4.06 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.49 | 0.94 | 0.03 | -0.02 | 5/15/2026 | 5/29/2026 4:00:04 PM EST |
| 25.00 | 4.95 | 6.35 | 5.65 | 5.88 | +2.72 | +86.08% | 0.23 | 3 | 20 | 1.34 | 0.93 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 25.50 | 4.70 | 6.20 | 5.45 | 5.25 | +2.48 | +89.54% | 0.21 | 2 | 3 | 1.46 | 0.91 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 26.00 | 3.80 | 5.60 | 4.70 | 4.29 | +0.32 | +8.06% | 0.18 | 2 | 15 | 1.32 | 0.89 | 0.05 | -0.04 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 26.50 | 3.80 | 5.20 | 4.50 | 2.09 | 0.00 | 0.00% | 0.17 | 0 | 47 | 1.28 | 0.86 | 0.05 | -0.04 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 27.00 | 3.45 | 4.30 | 3.88 | 3.90 | +1.00 | +34.49% | 0.14 | 9 | 102 | 0.59 | 0.83 | 0.06 | -0.04 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 27.50 | 3.45 | 3.80 | 3.63 | 3.47 | +0.68 | +24.38% | 0.13 | 6 | 45 | 0.73 | 0.80 | 0.07 | -0.05 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 28.00 | 2.88 | 3.25 | 3.07 | 3.01 | +0.21 | +7.50% | 0.11 | 25 | 355 | 0.63 | 0.76 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 28.50 | 2.68 | 2.89 | 2.79 | 3.04 | +0.39 | +14.72% | 0.10 | 7 | 24 | 0.67 | 0.72 | 0.08 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 29.00 | 2.36 | 2.56 | 2.46 | 2.66 | +0.63 | +31.04% | 0.08 | 51 | 86 | 0.67 | 0.68 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 29.50 | 2.12 | 2.37 | 2.25 | 2.15 | +0.25 | +13.16% | 0.08 | 37 | 182 | 0.71 | 0.63 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 30.00 | 1.84 | 2.04 | 1.94 | 1.86 | +0.01 | +0.55% | 0.06 | 97 | 314 | 0.70 | 0.58 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 30.50 | 1.59 | 1.87 | 1.73 | 1.70 | +0.22 | +14.87% | 0.06 | 62 | 266 | 0.71 | 0.53 | 0.10 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 31.00 | 1.37 | 1.52 | 1.45 | 1.44 | +0.08 | +5.89% | 0.05 | 703 | 160 | 0.69 | 0.49 | 0.10 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 31.50 | 1.09 | 1.34 | 1.22 | 1.30 | % | 0.04 | 13 | 0 | 0.68 | 0.44 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 32.00 | 1.00 | 1.13 | 1.07 | 1.06 | +0.07 | +7.08% | 0.03 | 104 | 59 | 0.69 | 0.40 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 32.50 | 0.81 | 1.02 | 0.92 | 0.89 | % | 0.03 | 17 | 0 | 0.69 | 0.35 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 33.00 | 0.65 | 0.84 | 0.75 | 0.73 | -0.02 | -2.67% | 0.02 | 19 | 80 | 0.68 | 0.32 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 33.50 | 0.58 | 0.73 | 0.66 | 0.77 | % | 0.02 | 7 | 0 | 0.70 | 0.28 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 34.00 | 0.47 | 0.62 | 0.55 | 0.61 | +0.08 | +15.10% | 0.02 | 96 | 31 | 0.69 | 0.25 | 0.07 | -0.05 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 34.50 | 0.41 | 0.54 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | 0.21 | 0.07 | -0.04 | 5/29/2026 4:00:04 PM EST | |||
| 35.00 | 0.37 | 0.45 | 0.41 | 0.40 | -0.01 | -2.44% | 0.01 | 85 | 818 | 0.72 | 0.19 | 0.06 | -0.04 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 35.50 | 0.33 | 0.45 | 0.39 | 0.33 | % | 0.01 | 4 | 0 | 0.75 | 0.16 | 0.06 | -0.04 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 36.00 | 0.24 | 0.39 | 0.32 | 0.32 | % | 0.01 | 5 | 0 | 0.74 | 0.14 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 36.50 | 0.15 | 0.34 | 0.25 | % | 0.01 | 0 | 0 | 0.72 | 0.12 | 0.04 | -0.03 | 5/29/2026 4:00:04 PM EST | |||
| 37.00 | 0.12 | 0.30 | 0.21 | 0.21 | % | 0.01 | 14 | 0 | 0.73 | 0.11 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | 0.68 | 0.82 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.76 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 35 | 2.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 19.50 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.99 | 0.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:04 PM EST |
| 21.50 | 0.00 | 1.19 | 0.60 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.13 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/29/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.18 | 0.09 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 91 | 1.13 | -0.01 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.76 | 0.38 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.62 | -0.01 | 0.01 | -0.01 | 5/22/2026 | 5/29/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.49 | -0.02 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 23.50 | 0.00 | 0.42 | 0.21 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.19 | -0.03 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.37 | 0.19 | 0.13 | -0.02 | -13.34% | 0.01 | 1 | 40 | 1.08 | -0.04 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 24.50 | 0.10 | 0.17 | 0.14 | 0.17 | -0.08 | -32.00% | 0.01 | 7 | 16 | 0.77 | -0.06 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 25.00 | 0.09 | 0.23 | 0.16 | 0.17 | -0.11 | -39.29% | 0.01 | 13 | 139 | 0.74 | -0.07 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 25.50 | 0.17 | 0.25 | 0.21 | 0.26 | -0.10 | -27.78% | 0.01 | 4 | 3 | 0.74 | -0.09 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 26.00 | 0.21 | 0.28 | 0.25 | 0.25 | -0.19 | -43.19% | 0.01 | 16 | 1,115 | 0.71 | -0.11 | 0.05 | -0.04 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 26.50 | 0.28 | 0.40 | 0.34 | 0.32 | -0.96 | -75.00% | 0.01 | 9 | 40 | 0.73 | -0.14 | 0.05 | -0.04 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 27.00 | 0.27 | 0.44 | 0.36 | 0.39 | -0.32 | -45.07% | 0.01 | 6 | 1,056 | 0.67 | -0.17 | 0.06 | -0.04 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 27.50 | 0.47 | 0.56 | 0.52 | 0.51 | -0.29 | -36.25% | 0.02 | 13 | 11 | 0.71 | -0.20 | 0.07 | -0.05 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 28.00 | 0.60 | 0.69 | 0.65 | 0.67 | -0.47 | -41.23% | 0.02 | 59 | 31 | 0.70 | -0.24 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 28.50 | 0.75 | 0.84 | 0.80 | 0.76 | -0.52 | -40.63% | 0.03 | 1 | 19 | 0.70 | -0.28 | 0.08 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 29.00 | 0.94 | 1.14 | 1.04 | 1.02 | -0.26 | -20.32% | 0.04 | 6 | 79 | 0.74 | -0.32 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 29.50 | 0.99 | 1.25 | 1.12 | 1.14 | -0.37 | -24.51% | 0.04 | 19 | 19 | 0.71 | -0.37 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 30.00 | 1.34 | 1.60 | 1.47 | 1.37 | -0.48 | -25.95% | 0.05 | 13 | 2 | 0.74 | -0.42 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 30.50 | 1.61 | 1.86 | 1.74 | 1.67 | -2.19 | -56.74% | 0.06 | 3 | 1 | 0.74 | -0.47 | 0.10 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 31.00 | 1.89 | 2.15 | 2.02 | 1.83 | -0.55 | -23.11% | 0.07 | 15 | 12 | 0.75 | -0.51 | 0.10 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 31.50 | 2.11 | 2.47 | 2.29 | % | 0.07 | 0 | 0 | 0.74 | -0.56 | 0.09 | -0.06 | 5/29/2026 4:00:04 PM EST | |||
| 32.00 | 2.40 | 2.81 | 2.61 | 2.52 | % | 0.08 | 1 | 0 | 0.74 | -0.60 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 32.50 | 2.69 | 3.20 | 2.95 | % | 0.09 | 0 | 0 | 0.74 | -0.65 | 0.09 | -0.06 | 5/29/2026 4:00:04 PM EST | |||
| 33.00 | 3.10 | 3.60 | 3.35 | % | 0.10 | 0 | 0 | 0.76 | -0.68 | 0.08 | -0.05 | 5/29/2026 4:00:04 PM EST | |||
| 33.50 | 3.55 | 3.95 | 3.75 | % | 0.11 | 0 | 0 | 0.78 | -0.72 | 0.08 | -0.05 | 5/29/2026 4:00:04 PM EST | |||
| 34.00 | 3.85 | 4.40 | 4.13 | % | 0.12 | 0 | 0 | 0.76 | -0.75 | 0.07 | -0.05 | 5/29/2026 4:00:04 PM EST | |||
| 34.50 | 4.25 | 4.80 | 4.53 | % | 0.13 | 0 | 0 | 0.74 | -0.79 | 0.07 | -0.04 | 5/29/2026 4:00:04 PM EST | |||
| 35.00 | 4.35 | 5.65 | 5.00 | % | 0.14 | 0 | 0 | 1.09 | -0.81 | 0.06 | -0.04 | 5/29/2026 4:00:04 PM EST | |||
| 35.50 | 4.10 | 6.70 | 5.40 | % | 0.15 | 0 | 0 | 1.41 | -0.84 | 0.06 | -0.04 | 5/29/2026 4:00:04 PM EST | |||
| 36.00 | 4.90 | 7.15 | 6.03 | % | 0.17 | 0 | 0 | 1.44 | -0.86 | 0.05 | -0.03 | 5/29/2026 4:00:04 PM EST | |||
| 36.50 | 5.05 | 7.60 | 6.33 | % | 0.17 | 0 | 0 | 1.47 | -0.88 | 0.04 | -0.03 | 5/29/2026 4:00:04 PM EST | |||
| 37.00 | 5.95 | 8.05 | 7.00 | % | 0.19 | 0 | 0 | 1.50 | -0.89 | 0.04 | -0.03 | 5/29/2026 4:00:04 PM EST |