Options Chain for UNITY SOFTWARE INC COM (U) - $25.57 as of 5/24/2026 10:37:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 6.30 | 8.10 | 7.20 | % | 0.38 | 0 | 0 | 1.16 | 0.90 | 0.03 | -0.01 | 5/22/2026 3:58:56 PM EST | |||
| 20.00 | 5.60 | 7.25 | 6.43 | % | 0.32 | 0 | 0 | 1.08 | 0.86 | 0.03 | -0.02 | 5/22/2026 3:58:56 PM EST | |||
| 21.00 | 4.75 | 6.45 | 5.60 | % | 0.27 | 0 | 0 | 0.70 | 0.82 | 0.04 | -0.02 | 5/22/2026 3:58:56 PM EST | |||
| 22.00 | 4.30 | 4.90 | 4.60 | 4.42 | -0.33 | -6.95% | 0.21 | 5 | 6 | 0.64 | 0.77 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:58:56 PM EST |
| 23.00 | 3.90 | 4.20 | 4.05 | 3.95 | -1.22 | -23.60% | 0.18 | 35 | 1 | 0.66 | 0.71 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:58:56 PM EST |
| 24.00 | 3.30 | 3.65 | 3.48 | 3.45 | -0.16 | -4.44% | 0.14 | 3 | 6 | 0.66 | 0.65 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:58:56 PM EST |
| 25.00 | 2.77 | 2.90 | 2.84 | 2.59 | -0.63 | -19.57% | 0.11 | 3 | 17 | 0.63 | 0.59 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:58:56 PM EST |
| 26.00 | 2.29 | 2.53 | 2.41 | 2.29 | -0.26 | -10.20% | 0.09 | 12 | 18 | 0.64 | 0.53 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:58:56 PM EST |
| 27.00 | 1.89 | 2.01 | 1.95 | 1.85 | -0.10 | -5.13% | 0.07 | 2 | 151 | 0.63 | 0.47 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:58:56 PM EST |
| 28.00 | 1.55 | 1.66 | 1.61 | 1.57 | -0.52 | -24.88% | 0.06 | 12 | 187 | 0.62 | 0.41 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:58:56 PM EST |
| 29.00 | 1.15 | 1.47 | 1.31 | 1.34 | -0.06 | -4.29% | 0.05 | 2 | 9 | 0.63 | 0.35 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:58:56 PM EST |
| 30.00 | 1.02 | 1.12 | 1.07 | 1.05 | -0.02 | -1.87% | 0.04 | 60 | 40 | 0.62 | 0.30 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:58:56 PM EST |
| 31.00 | 0.81 | 0.92 | 0.87 | 0.83 | -0.41 | -33.07% | 0.03 | 52 | 10 | 0.62 | 0.26 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:58:56 PM EST |
| 32.00 | 0.66 | 0.75 | 0.71 | 0.62 | -0.35 | -36.09% | 0.02 | 18 | 40 | 0.62 | 0.22 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:58:56 PM EST |
| 33.00 | 0.52 | 0.72 | 0.62 | 0.53 | -0.33 | -38.38% | 0.02 | 39 | 23 | 0.65 | 0.18 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:58:56 PM EST |
| 34.00 | 0.30 | 0.66 | 0.48 | 0.48 | -0.15 | -23.81% | 0.01 | 10 | 33 | 0.64 | 0.15 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:58:56 PM EST |
| 35.00 | 0.34 | 0.57 | 0.46 | 0.40 | -0.08 | -16.67% | 0.01 | 11 | 76 | 0.67 | 0.13 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:58:56 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.06 | -31.58% | 0.00 | 2 | 525 | 0.63 | 0.05 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.32 | 0.42 | 0.37 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 146 | 0.67 | -0.10 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 3:58:56 PM EST |
| 20.00 | 0.46 | 0.63 | 0.55 | 0.51 | -0.01 | -1.93% | 0.03 | 23 | 17 | 0.67 | -0.14 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:58:56 PM EST |
| 21.00 | 0.66 | 0.73 | 0.70 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.64 | -0.18 | 0.04 | -0.02 | 5/21/2026 | 5/22/2026 3:58:56 PM EST |
| 22.00 | 0.81 | 1.16 | 0.99 | 0.97 | +0.08 | +8.99% | 0.04 | 1 | 11 | 0.64 | -0.23 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:58:56 PM EST |
| 23.00 | 1.24 | 1.31 | 1.28 | 1.32 | +0.04 | +3.13% | 0.06 | 24 | 69 | 0.63 | -0.29 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:58:56 PM EST |
| 24.00 | 1.63 | 1.71 | 1.67 | 1.53 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.62 | -0.35 | 0.06 | -0.02 | 5/19/2026 | 5/22/2026 3:58:56 PM EST |
| 25.00 | 2.09 | 2.16 | 2.13 | 2.33 | +0.09 | +4.02% | 0.09 | 15 | 501 | 0.62 | -0.41 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:58:56 PM EST |
| 26.00 | 2.61 | 2.70 | 2.66 | 2.70 | +0.13 | +5.06% | 0.10 | 33 | 47 | 0.62 | -0.47 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:58:56 PM EST |
| 27.00 | 3.20 | 3.50 | 3.35 | 3.25 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.64 | -0.53 | 0.06 | -0.02 | 5/21/2026 | 5/22/2026 3:58:56 PM EST |
| 28.00 | 3.80 | 4.05 | 3.93 | 3.15 | 0.00 | 0.00% | 0.14 | 0 | 100 | 0.62 | -0.59 | 0.06 | -0.02 | 5/15/2026 | 5/22/2026 3:58:56 PM EST |
| 29.00 | 4.50 | 4.90 | 4.70 | 4.22 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.65 | -0.65 | 0.06 | -0.02 | 5/20/2026 | 5/22/2026 3:58:56 PM EST |
| 30.00 | 5.25 | 5.70 | 5.48 | 5.50 | +0.30 | +5.77% | 0.18 | 10 | 118 | 0.66 | -0.70 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:58:56 PM EST |
| 31.00 | 6.05 | 6.55 | 6.30 | % | 0.20 | 0 | 0 | 0.65 | -0.74 | 0.05 | -0.02 | 5/22/2026 3:58:56 PM EST | |||
| 32.00 | 6.85 | 7.40 | 7.13 | 6.05 | 0.00 | 0.00% | 0.22 | 0 | 30 | 0.64 | -0.78 | 0.05 | -0.02 | 5/14/2026 | 5/22/2026 3:58:56 PM EST |
| 33.00 | 7.55 | 8.50 | 8.03 | % | 0.24 | 0 | 0 | 0.62 | -0.82 | 0.04 | -0.02 | 5/22/2026 3:58:56 PM EST | |||
| 34.00 | 7.70 | 9.45 | 8.58 | 7.66 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.86 | -0.85 | 0.04 | -0.01 | 5/14/2026 | 5/22/2026 3:58:56 PM EST |
| 35.00 | 9.40 | 10.35 | 9.88 | 9.50 | 0.00 | 0.00% | 0.28 | 0 | 30 | 0.88 | -0.87 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 3:58:56 PM EST |
| 40.00 | 14.15 | 15.30 | 14.73 | % | 0.37 | 0 | 0 | 1.07 | -0.95 | 0.02 | -0.01 | 5/22/2026 3:58:56 PM EST |