Options Chain for UNITY SOFTWARE INC COM (U) - $25.57 as of 5/26/2026 1:43:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 8.15 | 10.60 | 9.38 | % | 0.52 | 0 | 0 | 1.46 | 0.95 | 0.01 | -0.01 | 5/26/2026 2:59:00 PM EST | |||
| 19.00 | 7.75 | 9.75 | 8.75 | % | 0.46 | 0 | 0 | 1.39 | 0.93 | 0.02 | -0.01 | 5/26/2026 2:59:00 PM EST | |||
| 20.00 | 7.05 | 8.50 | 7.78 | 7.05 | % | 0.39 | 10 | 0 | 0.83 | 0.90 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 2:59:00 PM EST | |
| 21.00 | 6.05 | 8.15 | 7.10 | % | 0.34 | 0 | 0 | 0.83 | 0.86 | 0.03 | -0.02 | 5/26/2026 2:59:00 PM EST | |||
| 22.00 | 5.45 | 7.35 | 6.40 | 5.51 | +1.09 | +24.67% | 0.29 | 4 | 9 | 0.91 | 0.82 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 23.00 | 4.75 | 5.20 | 4.98 | 3.95 | 0.00 | 0.00% | 0.22 | 0 | 36 | 0.68 | 0.78 | 0.04 | -0.02 | 5/22/2026 | 5/26/2026 2:59:00 PM EST |
| 24.00 | 4.20 | 4.50 | 4.35 | 4.60 | +1.15 | +33.34% | 0.18 | 6 | 9 | 0.68 | 0.72 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 25.00 | 3.55 | 3.90 | 3.73 | 2.59 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.68 | 0.67 | 0.05 | -0.03 | 5/22/2026 | 5/26/2026 2:59:00 PM EST |
| 26.00 | 3.15 | 3.25 | 3.20 | 3.15 | +0.86 | +37.56% | 0.12 | 32 | 24 | 0.66 | 0.61 | 0.06 | -0.03 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 27.00 | 2.61 | 2.76 | 2.69 | 2.65 | +0.80 | +43.25% | 0.10 | 74 | 151 | 0.65 | 0.55 | 0.06 | -0.03 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 28.00 | 2.18 | 2.35 | 2.27 | 2.40 | +0.83 | +52.87% | 0.08 | 65 | 199 | 0.67 | 0.49 | 0.06 | -0.03 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 29.00 | 1.81 | 1.96 | 1.89 | 1.81 | +0.47 | +35.08% | 0.07 | 16 | 11 | 0.66 | 0.43 | 0.06 | -0.03 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 30.00 | 1.52 | 1.63 | 1.58 | 1.53 | +0.48 | +45.72% | 0.05 | 61 | 74 | 0.66 | 0.38 | 0.06 | -0.03 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 31.00 | 1.24 | 1.36 | 1.30 | 1.28 | +0.45 | +54.22% | 0.04 | 8 | 62 | 0.66 | 0.33 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 32.00 | 0.94 | 1.18 | 1.06 | 1.21 | +0.59 | +95.17% | 0.03 | 27 | 36 | 0.65 | 0.28 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 33.00 | 0.76 | 1.00 | 0.88 | 1.02 | +0.49 | +92.46% | 0.03 | 49 | 61 | 0.66 | 0.24 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 34.00 | 0.64 | 0.84 | 0.74 | 0.80 | +0.32 | +66.67% | 0.02 | 1 | 43 | 0.66 | 0.21 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 35.00 | 0.60 | 0.67 | 0.64 | 0.62 | +0.22 | +55.00% | 0.02 | 12,173 | 77 | 0.68 | 0.18 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 40.00 | 0.21 | 0.33 | 0.27 | 0.25 | +0.12 | +92.31% | 0.01 | 158 | 525 | 0.69 | 0.08 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.05 | 0.28 | 0.17 | % | 0.01 | 0 | 0 | 0.68 | -0.05 | 0.01 | -0.01 | 5/26/2026 2:59:00 PM EST | |||
| 19.00 | 0.15 | 0.30 | 0.23 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.67 | -0.07 | 0.02 | -0.01 | 5/21/2026 | 5/26/2026 2:59:00 PM EST |
| 20.00 | 0.24 | 0.43 | 0.34 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.66 | -0.10 | 0.02 | -0.01 | 5/22/2026 | 5/26/2026 2:59:00 PM EST |
| 21.00 | 0.46 | 0.62 | 0.54 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.68 | -0.14 | 0.03 | -0.02 | 5/21/2026 | 5/26/2026 2:59:00 PM EST |
| 22.00 | 0.63 | 0.75 | 0.69 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.66 | -0.18 | 0.04 | -0.02 | 5/22/2026 | 5/26/2026 2:59:00 PM EST |
| 23.00 | 0.86 | 1.01 | 0.94 | 0.94 | -0.38 | -28.79% | 0.04 | 6 | 93 | 0.65 | -0.22 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 24.00 | 1.18 | 1.32 | 1.25 | 1.21 | -0.32 | -20.92% | 0.05 | 3 | 41 | 0.64 | -0.28 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 25.00 | 1.56 | 1.69 | 1.63 | 1.70 | -0.63 | -27.04% | 0.07 | 17 | 510 | 0.65 | -0.33 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 26.00 | 2.03 | 2.13 | 2.08 | 1.94 | -0.76 | -28.15% | 0.08 | 9 | 57 | 0.65 | -0.39 | 0.06 | -0.03 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 27.00 | 2.50 | 2.65 | 2.58 | 2.64 | -0.61 | -18.77% | 0.10 | 334 | 32 | 0.66 | -0.45 | 0.06 | -0.03 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 28.00 | 3.00 | 3.30 | 3.15 | 3.15 | 0.00 | 0.00% | 0.11 | 4 | 100 | 0.63 | -0.51 | 0.06 | -0.03 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 29.00 | 3.70 | 3.95 | 3.83 | 3.55 | -0.67 | -15.88% | 0.13 | 38 | 4 | 0.63 | -0.57 | 0.06 | -0.03 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 30.00 | 4.25 | 4.65 | 4.45 | 4.17 | -1.33 | -24.19% | 0.15 | 119 | 118 | 0.63 | -0.62 | 0.06 | -0.03 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 31.00 | 5.10 | 5.50 | 5.30 | % | 0.17 | 0 | 0 | 0.65 | -0.67 | 0.06 | -0.02 | 5/26/2026 2:59:00 PM EST | |||
| 32.00 | 5.90 | 6.30 | 6.10 | 5.67 | -0.38 | -6.29% | 0.19 | 25 | 30 | 0.66 | -0.72 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 33.00 | 6.65 | 7.15 | 6.90 | % | 0.21 | 0 | 0 | 0.65 | -0.76 | 0.05 | -0.02 | 5/26/2026 2:59:00 PM EST | |||
| 34.00 | 7.50 | 8.00 | 7.75 | 7.66 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.66 | -0.79 | 0.04 | -0.02 | 5/14/2026 | 5/26/2026 2:59:00 PM EST |
| 35.00 | 8.15 | 8.85 | 8.50 | 9.50 | 0.00 | 0.00% | 0.24 | 0 | 30 | 0.58 | -0.82 | 0.04 | -0.02 | 5/21/2026 | 5/26/2026 2:59:00 PM EST |
| 40.00 | 12.10 | 13.90 | 13.00 | % | 0.33 | 0 | 0 | 1.01 | -0.92 | 0.02 | -0.01 | 5/26/2026 2:59:00 PM EST |