Options Chain for UNITY SOFTWARE INC COM (U) - $26.12 as of 5/20/2026 7:16:46 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 | 12.20 | 14.35 | 13.28 | 13.95 | 0.00 | 0.00% | 1.02 | 0 | 5 | 3.53 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:01 PM EST |
| 14.00 | 11.20 | 13.35 | 12.28 | 12.90 | 0.00 | 0.00% | 0.88 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:01 PM EST |
| 15.00 | 9.95 | 12.20 | 11.08 | % | 0.74 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 16.00 | 9.35 | 11.20 | 10.28 | 10.40 | 0.00 | 0.00% | 0.64 | 0 | 11 | 2.57 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 17.00 | 8.55 | 10.20 | 9.38 | 8.98 | 0.00 | 0.00% | 0.55 | 0 | 20 | 2.33 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 17.50 | 7.80 | 9.70 | 8.75 | % | 0.50 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 18.00 | 7.30 | 9.20 | 8.25 | % | 0.46 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 18.50 | 6.85 | 8.70 | 7.78 | % | 0.42 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 19.00 | 6.40 | 8.20 | 7.30 | % | 0.38 | 0 | 0 | 1.90 | 0.99 | 0.01 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 19.50 | 5.90 | 7.70 | 6.80 | % | 0.35 | 0 | 0 | 1.80 | 0.99 | 0.01 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 20.00 | 5.50 | 7.20 | 6.35 | 7.69 | 0.00 | 0.00% | 0.32 | 0 | 70 | 1.69 | 0.98 | 0.01 | -0.01 | 5/15/2026 | 5/20/2026 4:00:01 PM EST |
| 20.50 | 4.90 | 6.75 | 5.83 | % | 0.28 | 0 | 0 | 1.63 | 0.97 | 0.02 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 21.00 | 4.65 | 6.00 | 5.33 | 6.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.36 | 0.95 | 0.03 | -0.01 | 5/15/2026 | 5/20/2026 4:00:01 PM EST |
| 21.50 | 4.05 | 5.65 | 4.85 | 5.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.37 | 0.94 | 0.04 | -0.02 | 5/15/2026 | 5/20/2026 4:00:01 PM EST |
| 22.00 | 3.95 | 5.20 | 4.58 | 4.67 | +0.58 | +14.19% | 0.21 | 2 | 1 | 1.30 | 0.91 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 22.50 | 3.25 | 4.60 | 3.93 | 5.45 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.15 | 0.88 | 0.06 | -0.03 | 5/8/2026 | 5/20/2026 4:00:01 PM EST |
| 23.00 | 3.20 | 4.10 | 3.65 | 4.40 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.63 | 0.85 | 0.07 | -0.03 | 5/11/2026 | 5/20/2026 4:00:01 PM EST |
| 23.50 | 2.96 | 3.45 | 3.21 | 3.75 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.64 | 0.81 | 0.08 | -0.03 | 5/13/2026 | 5/20/2026 4:00:01 PM EST |
| 24.00 | 2.59 | 2.93 | 2.76 | 2.96 | +0.32 | +12.13% | 0.11 | 2 | 14 | 0.62 | 0.77 | 0.09 | -0.04 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 24.50 | 2.25 | 2.69 | 2.47 | 4.35 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.66 | 0.72 | 0.10 | -0.04 | 5/1/2026 | 5/20/2026 4:00:01 PM EST |
| 25.00 | 1.95 | 2.22 | 2.09 | 2.09 | +0.06 | +2.96% | 0.08 | 22 | 28 | 0.63 | 0.67 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 25.50 | 1.82 | 1.93 | 1.88 | 1.92 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.67 | 0.61 | 0.11 | -0.05 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 26.00 | 1.54 | 1.68 | 1.61 | 1.53 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.67 | 0.56 | 0.11 | -0.05 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 26.50 | 1.30 | 1.45 | 1.38 | 1.30 | -0.64 | -32.99% | 0.05 | 38 | 43 | 0.67 | 0.50 | 0.11 | -0.05 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 27.00 | 1.09 | 1.25 | 1.17 | 1.23 | -0.02 | -1.60% | 0.04 | 2 | 91 | 0.67 | 0.45 | 0.11 | -0.05 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 27.50 | 0.90 | 1.08 | 0.99 | 1.00 | -0.11 | -9.91% | 0.04 | 2 | 64 | 0.68 | 0.40 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 28.00 | 0.74 | 0.91 | 0.83 | 0.88 | +0.14 | +18.92% | 0.03 | 22 | 461 | 0.68 | 0.35 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 28.50 | 0.60 | 0.68 | 0.64 | 0.60 | -0.77 | -56.21% | 0.02 | 2 | 13 | 0.65 | 0.30 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 29.00 | 0.49 | 0.56 | 0.53 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 251 | 0.65 | 0.26 | 0.09 | -0.04 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 29.50 | 0.39 | 0.46 | 0.43 | 0.47 | +0.02 | +4.45% | 0.01 | 4 | 152 | 0.65 | 0.22 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 30.00 | 0.30 | 0.37 | 0.34 | 0.33 | +0.01 | +3.13% | 0.01 | 125 | 319 | 0.65 | 0.18 | 0.07 | -0.03 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 30.50 | 0.17 | 0.39 | 0.28 | 0.30 | +0.03 | +11.12% | 0.01 | 1 | 37 | 0.65 | 0.15 | 0.06 | -0.03 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 31.00 | 0.20 | 0.28 | 0.24 | 0.26 | -0.05 | -16.13% | 0.01 | 1 | 233 | 0.67 | 0.13 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 31.50 | 0.15 | 0.26 | 0.21 | 0.20 | +0.03 | +17.65% | 0.01 | 1 | 5 | 0.68 | 0.10 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 32.00 | 0.07 | 0.23 | 0.15 | 0.16 | -0.01 | -5.89% | 0.00 | 16 | 64 | 0.63 | 0.08 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 32.50 | 0.08 | 0.16 | 0.12 | % | 0.00 | 0 | 0 | 0.67 | 0.07 | 0.04 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 33.00 | 0.06 | 0.13 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.05 | 0.03 | -0.01 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 1.77 | 0.89 | % | 0.03 | 0 | 0 | 1.89 | 0.03 | 0.02 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.89 | 0.02 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 2.27 | 0.01 | 0.01 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 37.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.28 | 0.01 | 0.01 | 0.00 | 5/20/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 0.23 | 0.12 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.01 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 19.50 | 0.00 | 0.22 | 0.11 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | -0.01 | 0.01 | -0.01 | 5/5/2026 | 5/20/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.90 | -0.02 | 0.01 | -0.01 | 5/6/2026 | 5/20/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 0.22 | 0.11 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | -0.03 | 0.02 | -0.01 | 5/6/2026 | 5/20/2026 4:00:01 PM EST |
| 21.00 | 0.04 | 0.14 | 0.09 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | -0.05 | 0.03 | -0.01 | 5/14/2026 | 5/20/2026 4:00:01 PM EST |
| 21.50 | 0.08 | 0.17 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.68 | -0.06 | 0.04 | -0.02 | 5/13/2026 | 5/20/2026 4:00:01 PM EST |
| 22.00 | 0.09 | 0.27 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.68 | -0.09 | 0.05 | -0.02 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 22.50 | 0.14 | 0.33 | 0.24 | 0.23 | +0.02 | +9.53% | 0.01 | 2 | 113 | 0.66 | -0.12 | 0.06 | -0.03 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 23.00 | 0.25 | 0.37 | 0.31 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.67 | -0.15 | 0.07 | -0.03 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 23.50 | 0.40 | 0.47 | 0.44 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.68 | -0.19 | 0.08 | -0.03 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 24.00 | 0.53 | 0.60 | 0.57 | 0.50 | -0.21 | -29.58% | 0.02 | 5 | 62 | 0.68 | -0.23 | 0.09 | -0.04 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 24.50 | 0.68 | 0.76 | 0.72 | 0.67 | -0.23 | -25.56% | 0.03 | 2 | 25 | 0.68 | -0.28 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 25.00 | 0.85 | 0.95 | 0.90 | 0.84 | -0.11 | -11.58% | 0.04 | 4 | 177 | 0.68 | -0.33 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 25.50 | 1.06 | 1.15 | 1.11 | 0.97 | -0.26 | -21.14% | 0.04 | 6 | 8 | 0.68 | -0.39 | 0.11 | -0.05 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 26.00 | 1.29 | 1.47 | 1.38 | 1.18 | -0.45 | -27.61% | 0.05 | 70 | 1,404 | 0.70 | -0.44 | 0.11 | -0.05 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 26.50 | 1.55 | 1.74 | 1.65 | 2.12 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.70 | -0.50 | 0.11 | -0.05 | 5/11/2026 | 5/20/2026 4:00:01 PM EST |
| 27.00 | 1.84 | 2.03 | 1.94 | 1.70 | -0.85 | -33.34% | 0.07 | 10 | 70 | 0.70 | -0.55 | 0.11 | -0.05 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 27.50 | 2.12 | 2.36 | 2.24 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 488 | 0.70 | -0.60 | 0.11 | -0.04 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 28.00 | 2.48 | 2.71 | 2.60 | 1.92 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.71 | -0.65 | 0.10 | -0.04 | 5/15/2026 | 5/20/2026 4:00:01 PM EST |
| 28.50 | 2.83 | 3.10 | 2.97 | 2.26 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.72 | -0.70 | 0.10 | -0.04 | 5/15/2026 | 5/20/2026 4:00:01 PM EST |
| 29.00 | 3.05 | 3.50 | 3.28 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.66 | -0.74 | 0.09 | -0.04 | 5/6/2026 | 5/20/2026 4:00:01 PM EST |
| 29.50 | 3.40 | 3.90 | 3.65 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.84 | -0.78 | 0.08 | -0.03 | 5/8/2026 | 5/20/2026 4:00:01 PM EST |
| 30.00 | 3.70 | 4.40 | 4.05 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.81 | -0.82 | 0.07 | -0.03 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 30.50 | 3.95 | 5.45 | 4.70 | % | 0.15 | 0 | 0 | 1.17 | -0.85 | 0.06 | -0.03 | 5/20/2026 4:00:01 PM EST | |||
| 31.00 | 4.25 | 5.25 | 4.75 | % | 0.15 | 0 | 0 | 0.82 | -0.87 | 0.06 | -0.02 | 5/20/2026 4:00:01 PM EST | |||
| 31.50 | 4.80 | 6.30 | 5.55 | % | 0.18 | 0 | 0 | 1.21 | -0.90 | 0.05 | -0.02 | 5/20/2026 4:00:01 PM EST | |||
| 32.00 | 5.30 | 6.45 | 5.88 | 5.68 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.05 | -0.92 | 0.04 | -0.02 | 5/14/2026 | 5/20/2026 4:00:01 PM EST |
| 32.50 | 5.65 | 7.25 | 6.45 | % | 0.20 | 0 | 0 | 1.28 | -0.93 | 0.04 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 33.00 | 5.95 | 7.65 | 6.80 | 6.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.27 | -0.95 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 34.00 | 7.15 | 8.80 | 7.98 | % | 0.23 | 0 | 0 | 1.46 | -0.97 | 0.02 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 35.00 | 8.05 | 9.60 | 8.83 | 8.00 | 0.00 | 0.00% | 0.25 | 0 | 25 | 1.42 | -0.98 | 0.01 | -0.01 | 5/5/2026 | 5/20/2026 4:00:01 PM EST |
| 36.00 | 8.90 | 10.80 | 9.85 | % | 0.27 | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 37.00 | 9.90 | 11.80 | 10.85 | % | 0.29 | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 5/20/2026 4:00:01 PM EST |