Options Chain for UNITY SOFTWARE INC COM (U) - $36.28 as of 8/22/2025 2:54:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.45 | 19.95 | 19.20 | % | 0.96 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.50 | 16.50 | 17.25 | 16.88 | % | 0.75 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 24.00 | 15.05 | 15.70 | 15.38 | 9.72 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 14.00 | 14.30 | 14.15 | 14.09 | +7.39 | +110.30% | 0.57 | 5 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 26.00 | 13.15 | 13.35 | 13.25 | 12.60 | +0.18 | +1.45% | 0.51 | 5 | 6 | 1.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 27.00 | 12.05 | 12.65 | 12.35 | 12.36 | +2.60 | +26.64% | 0.46 | 1 | 6 | 1.43 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 27.50 | 11.60 | 12.75 | 12.18 | 9.25 | 0.00 | 0.00% | 0.44 | 0 | 8 | 1.51 | 1.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 28.00 | 11.15 | 12.05 | 11.60 | 10.65 | +1.98 | +22.84% | 0.41 | 18 | 23 | 1.27 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 28.50 | 10.65 | 11.15 | 10.90 | 11.00 | +2.80 | +34.15% | 0.38 | 1 | 9 | 1.78 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 29.00 | 10.10 | 11.25 | 10.68 | 7.73 | 0.00 | 0.00% | 0.37 | 0 | 24 | 1.21 | 0.99 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 29.50 | 9.65 | 10.15 | 9.90 | 7.89 | +0.67 | +9.28% | 0.34 | 20 | 20 | 1.70 | 0.99 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 9.05 | 9.55 | 9.30 | 9.39 | +3.05 | +48.11% | 0.31 | 60 | 102 | 1.50 | 0.98 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 30.50 | 8.65 | 9.90 | 9.28 | 7.06 | +1.17 | +19.87% | 0.30 | 10 | 7 | 1.32 | 0.98 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 31.00 | 8.20 | 8.40 | 8.30 | 6.69 | +0.95 | +16.56% | 0.27 | 16 | 17 | 1.29 | 0.97 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 31.50 | 7.60 | 8.90 | 8.25 | 6.25 | +0.96 | +18.15% | 0.26 | 10 | 14 | 1.23 | 0.95 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 32.00 | 7.25 | 7.50 | 7.38 | 4.87 | 0.00 | 0.00% | 0.23 | 0 | 19 | 0.82 | 0.94 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 32.50 | 6.75 | 7.05 | 6.90 | 5.53 | 0.00 | 0.00% | 0.21 | 0 | 83 | 0.56 | 0.93 | 0.03 | -0.03 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 33.00 | 6.15 | 6.65 | 6.40 | 6.58 | +2.33 | +54.83% | 0.19 | 2 | 20 | 0.99 | 0.91 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 33.50 | 5.85 | 6.30 | 6.08 | 4.62 | +0.17 | +3.82% | 0.18 | 1 | 37 | 0.60 | 0.90 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 34.00 | 5.05 | 6.50 | 5.78 | 5.55 | +1.94 | +53.74% | 0.17 | 5 | 163 | 0.78 | 0.88 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 34.50 | 5.05 | 5.35 | 5.20 | 2.37 | 0.00 | 0.00% | 0.15 | 0 | 38 | 0.65 | 0.86 | 0.05 | -0.05 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 4.60 | 4.75 | 4.68 | 4.90 | +2.12 | +76.26% | 0.13 | 10 | 70 | 0.63 | 0.83 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 35.50 | 4.20 | 4.35 | 4.28 | 4.30 | +1.92 | +80.68% | 0.12 | 5 | 167 | 0.63 | 0.80 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 36.00 | 3.85 | 3.95 | 3.90 | 2.89 | +0.55 | +23.51% | 0.11 | 8 | 122 | 0.62 | 0.77 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 36.50 | 3.50 | 3.60 | 3.55 | 3.75 | +1.84 | +96.34% | 0.10 | 43 | 393 | 0.62 | 0.74 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 37.00 | 3.15 | 3.25 | 3.20 | 3.11 | +1.39 | +80.82% | 0.09 | 40 | 462 | 0.64 | 0.70 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 37.50 | 2.85 | 2.93 | 2.89 | 2.93 | +1.45 | +97.98% | 0.08 | 32 | 123 | 0.64 | 0.66 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 38.00 | 2.57 | 2.64 | 2.61 | 2.68 | +1.38 | +106.16% | 0.07 | 82 | 117 | 0.63 | 0.62 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 39.00 | 2.06 | 2.13 | 2.10 | 2.02 | +0.98 | +94.24% | 0.05 | 302 | 216 | 0.64 | 0.54 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 1.63 | 1.71 | 1.67 | 1.64 | +0.80 | +95.24% | 0.04 | 349 | 426 | 0.65 | 0.46 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 41.00 | 1.29 | 1.36 | 1.33 | 1.32 | +0.68 | +106.25% | 0.03 | 58 | 436 | 0.66 | 0.39 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 42.00 | 1.02 | 1.07 | 1.05 | 1.04 | +0.53 | +103.93% | 0.03 | 377 | 603 | 0.68 | 0.33 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 43.00 | 0.80 | 0.85 | 0.83 | 0.80 | +0.30 | +60.00% | 0.02 | 479 | 207 | 0.69 | 0.27 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 44.00 | 0.63 | 0.69 | 0.66 | 0.65 | +0.34 | +109.68% | 0.02 | 163 | 101 | 0.71 | 0.23 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 0.50 | 0.55 | 0.53 | 0.51 | +0.21 | +70.00% | 0.01 | 213 | 446 | 0.72 | 0.19 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 46.00 | 0.39 | 0.45 | 0.42 | 0.41 | +0.17 | +70.84% | 0.01 | 41 | 70 | 0.73 | 0.15 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 47.00 | 0.30 | 0.36 | 0.33 | 0.32 | +0.08 | +33.34% | 0.01 | 18 | 120 | 0.75 | 0.13 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 48.00 | 0.25 | 0.30 | 0.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.77 | 0.11 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 49.00 | 0.19 | 0.24 | 0.22 | 0.27 | +0.12 | +80.00% | 0.00 | 30 | 38 | 0.78 | 0.09 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 0.14 | 0.20 | 0.17 | 0.20 | +0.10 | +100.00% | 0.00 | 225 | 787 | 0.78 | 0.07 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 0.01 | 0.21 | 0.11 | 0.09 | +0.05 | +125.00% | 0.00 | 137 | 121 | 0.87 | 0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.16 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.76 | 0.38 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.36 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.57 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 25 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | 0.06 | -0.01 | -14.29% | 0.00 | 3 | 33 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 27.00 | 0.02 | 0.15 | 0.09 | 0.03 | -0.01 | -25.00% | 0.00 | 13 | 63 | 0.99 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.23 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.08 | -0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 28.50 | 0.00 | 0.34 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.22 | -0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 29.00 | 0.01 | 0.17 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.81 | -0.01 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 29.50 | 0.00 | 0.51 | 0.26 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.25 | -0.01 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 542 | 1.03 | -0.02 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 30.50 | 0.00 | 0.48 | 0.24 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.12 | -0.02 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.97 | -0.03 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 31.50 | 0.02 | 0.33 | 0.18 | 0.13 | -0.35 | -72.92% | 0.01 | 16 | 8 | 0.72 | -0.05 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 32.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.30 | -69.77% | 0.00 | 86 | 112 | 0.67 | -0.06 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 32.50 | 0.15 | 0.18 | 0.17 | 0.16 | -0.35 | -68.63% | 0.01 | 1 | 125 | 0.68 | -0.07 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 33.00 | 0.19 | 0.21 | 0.20 | 0.21 | -0.47 | -69.12% | 0.01 | 9 | 117 | 0.67 | -0.09 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 33.50 | 0.24 | 0.27 | 0.26 | 0.26 | -0.56 | -68.30% | 0.01 | 4,298 | 9 | 0.66 | -0.10 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 34.00 | 0.30 | 0.33 | 0.32 | 0.34 | -0.59 | -63.45% | 0.01 | 25 | 46 | 0.66 | -0.12 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 34.50 | 0.37 | 0.41 | 0.39 | 0.43 | -0.71 | -62.29% | 0.01 | 50 | 139 | 0.66 | -0.14 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 0.45 | 0.50 | 0.48 | 0.48 | -0.87 | -64.45% | 0.01 | 37 | 155 | 0.65 | -0.17 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 35.50 | 0.55 | 0.60 | 0.58 | 0.60 | -0.93 | -60.79% | 0.02 | 45 | 22 | 0.65 | -0.20 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 36.00 | 0.67 | 0.73 | 0.70 | 0.70 | -1.05 | -60.00% | 0.02 | 75 | 181 | 0.65 | -0.23 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 36.50 | 0.81 | 0.87 | 0.84 | 0.90 | -1.13 | -55.67% | 0.02 | 15 | 78 | 0.65 | -0.26 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 37.00 | 0.98 | 1.03 | 1.01 | 1.05 | -1.49 | -58.67% | 0.03 | 33 | 19 | 0.65 | -0.30 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 37.50 | 1.12 | 1.23 | 1.18 | 1.21 | -1.61 | -57.10% | 0.03 | 77 | 13 | 0.65 | -0.34 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 38.00 | 1.36 | 1.43 | 1.40 | 1.38 | -1.55 | -52.91% | 0.04 | 40 | 58 | 0.66 | -0.38 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 39.00 | 1.84 | 1.92 | 1.88 | 1.89 | -1.83 | -49.20% | 0.05 | 232 | 19 | 0.66 | -0.46 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 2.43 | 2.51 | 2.47 | 2.53 | -3.03 | -54.50% | 0.06 | 42 | 15 | 0.67 | -0.54 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 41.00 | 3.05 | 3.20 | 3.13 | 3.18 | -0.87 | -21.49% | 0.08 | 2 | 17 | 0.68 | -0.61 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 42.00 | 3.80 | 3.90 | 3.85 | 5.05 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.71 | -0.67 | 0.07 | -0.07 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 43.00 | 4.55 | 4.70 | 4.63 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.72 | -0.73 | 0.06 | -0.06 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 44.00 | 5.40 | 5.50 | 5.45 | 5.45 | % | 0.12 | 22 | 0 | 0.73 | -0.77 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 45.00 | 4.70 | 6.75 | 5.73 | 7.36 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.78 | -0.81 | 0.05 | -0.05 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 46.00 | 6.90 | 7.80 | 7.35 | 8.28 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.21 | -0.85 | 0.04 | -0.05 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 47.00 | 7.95 | 8.50 | 8.23 | 9.26 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.17 | -0.87 | 0.04 | -0.04 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 48.00 | 8.85 | 9.20 | 9.03 | 10.14 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.80 | -0.89 | 0.03 | -0.04 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 49.00 | 9.10 | 10.25 | 9.68 | 11.09 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.08 | -0.91 | 0.03 | -0.03 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 9.90 | 11.25 | 10.58 | 11.98 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.47 | -0.93 | 0.02 | -0.03 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 14.50 | 16.25 | 15.38 | 16.15 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.53 | -0.98 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |