Options Chain for UNITY SOFTWARE INC COM (U) - $27.15 as of 6/25/2026 3:50:25 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 | 10.80 | 13.25 | 12.03 | 11.96 | -0.79 | -6.20% | 0.80 | 10 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 17.00 | 8.85 | 10.65 | 9.75 | 9.75 | -0.72 | -6.88% | 0.57 | 2 | 2 | 9.16 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 18.00 | 7.90 | 9.70 | 8.80 | 8.80 | -0.84 | -8.72% | 0.49 | 2 | 47 | 8.48 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 19.00 | 6.85 | 8.80 | 7.83 | 7.88 | -0.83 | -9.53% | 0.41 | 1 | 19 | 7.96 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 20.00 | 5.80 | 7.80 | 6.80 | 6.96 | -0.44 | -5.95% | 0.34 | 1 | 6 | 7.15 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 20.50 | 5.30 | 7.10 | 6.20 | 6.20 | -1.03 | -14.25% | 0.30 | 3 | 2 | 6.20 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 21.00 | 4.85 | 6.65 | 5.75 | 5.75 | -0.72 | -11.13% | 0.27 | 4 | 5 | 5.96 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 21.50 | 4.40 | 6.15 | 5.28 | 5.27 | -0.80 | -13.18% | 0.25 | 1 | 3 | 5.59 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 22.00 | 3.90 | 5.65 | 4.78 | 4.77 | -0.65 | -12.00% | 0.22 | 1 | 8 | 5.23 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 22.50 | 3.40 | 5.15 | 4.28 | 4.28 | -0.99 | -18.79% | 0.19 | 1 | 9 | 4.87 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 23.00 | 3.30 | 4.65 | 3.98 | 4.51 | 0.00 | 0.00% | 0.17 | 0 | 13 | 4.50 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:57 PM EST |
| 23.50 | 2.91 | 3.90 | 3.41 | 3.17 | -1.19 | -27.30% | 0.15 | 16 | 42 | 3.56 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 24.00 | 1.91 | 3.60 | 2.76 | 2.75 | -0.75 | -21.43% | 0.11 | 16 | 26 | 3.67 | 1.00 | 0.01 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 24.50 | 1.74 | 2.76 | 2.25 | 2.02 | -1.14 | -36.08% | 0.09 | 4 | 60 | 2.56 | 0.99 | 0.03 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 25.00 | 1.25 | 2.28 | 1.77 | 2.79 | 0.00 | 0.00% | 0.07 | 0 | 45 | 2.28 | 0.96 | 0.09 | -0.02 | 6/23/2026 | 6/25/2026 3:59:57 PM EST |
| 25.50 | 1.00 | 2.71 | 1.86 | 0.99 | -1.24 | -55.61% | 0.07 | 10 | 14 | 3.74 | 0.89 | 0.18 | -0.06 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 26.00 | 0.75 | 1.01 | 0.88 | 0.67 | -0.73 | -52.15% | 0.03 | 30 | 88 | 0.75 | 0.76 | 0.29 | -0.15 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 26.50 | 0.46 | 0.63 | 0.55 | 0.49 | -0.70 | -58.83% | 0.02 | 29 | 219 | 0.76 | 0.59 | 0.37 | -0.22 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 27.00 | 0.23 | 0.37 | 0.30 | 0.28 | -0.47 | -62.67% | 0.01 | 599 | 434 | 0.75 | 0.40 | 0.37 | -0.21 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 27.50 | 0.09 | 0.21 | 0.15 | 0.13 | -0.41 | -75.93% | 0.01 | 79 | 652 | 0.75 | 0.24 | 0.30 | -0.14 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 28.00 | 0.04 | 0.09 | 0.07 | 0.07 | -0.26 | -78.79% | 0.00 | 189 | 608 | 0.76 | 0.12 | 0.19 | -0.06 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 28.50 | 0.02 | 0.04 | 0.03 | 0.06 | -0.17 | -73.92% | 0.00 | 223 | 544 | 0.79 | 0.05 | 0.10 | -0.02 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 29.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.10 | -90.91% | 0.00 | 152 | 1,446 | 0.90 | 0.02 | 0.04 | -0.01 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 45 | 302 | 1.23 | 0.01 | 0.02 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 226 | 880 | 1.45 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 360 | 1.55 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 86 | 314 | 1.44 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 94 | 1.42 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 327 | 1.69 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.65 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.93 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:57 PM EST |
| 33.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 2 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.16 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 3:59:57 PM EST |
| 34.50 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 6.40 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.17 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 3:59:57 PM EST |
| 35.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.80 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/25/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 1.69 | 0.85 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 7.77 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/25/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 2 | 8.55 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/25/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 5 | 9.36 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/25/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 39 | 4.65 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/25/2026 3:59:57 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.04 | +400.00% | 0.01 | 14 | 10 | 5.24 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 34 | 4.92 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/25/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 1.12 | 0.56 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 25 | 7.26 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/25/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 1.32 | 0.66 | % | 0.03 | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.72 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 0.59 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.65 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/25/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.14 | 0.07 | 0.53 | +0.52 | +5,200.00% | 0.00 | 1 | 165 | 2.74 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.94 | 0.47 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 42 | 4.89 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/25/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 13 | 2.06 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 0.23 | 0.12 | 0.02 | +0.01 | +100.00% | 0.01 | 7 | 148 | 2.33 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 32 | 525 | 1.60 | 0.00 | 0.01 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 0.13 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 2,616 | 1.48 | -0.01 | 0.03 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 25.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 145 | 3,433 | 0.81 | -0.04 | 0.09 | -0.02 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 25.50 | 0.04 | 0.08 | 0.06 | 0.07 | -0.06 | -46.16% | 0.00 | 76 | 360 | 0.74 | -0.11 | 0.18 | -0.06 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 26.00 | 0.08 | 0.20 | 0.14 | 0.25 | 0.00 | 0.00% | 0.01 | 548 | 3,556 | 0.73 | -0.24 | 0.29 | -0.15 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 26.50 | 0.25 | 0.43 | 0.34 | 0.38 | +0.02 | +5.56% | 0.01 | 153 | 117 | 0.83 | -0.41 | 0.37 | -0.22 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 27.00 | 0.44 | 0.74 | 0.59 | 0.58 | +0.01 | +1.76% | 0.02 | 8 | 199 | 0.78 | -0.60 | 0.37 | -0.21 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 27.50 | 0.79 | 1.00 | 0.90 | 1.00 | +0.22 | +28.21% | 0.03 | 13 | 587 | 0.90 | -0.76 | 0.30 | -0.14 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 28.00 | 1.13 | 1.64 | 1.39 | 1.42 | +0.24 | +20.34% | 0.05 | 6 | 95 | 1.49 | -0.88 | 0.19 | -0.06 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 28.50 | 1.39 | 2.00 | 1.70 | 2.02 | +1.02 | +102.00% | 0.06 | 13 | 69 | 1.42 | -0.95 | 0.10 | -0.02 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 29.00 | 1.83 | 2.57 | 2.20 | 2.46 | +0.53 | +27.47% | 0.08 | 9 | 289 | 1.83 | -0.98 | 0.04 | -0.01 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 29.50 | 2.33 | 3.55 | 2.94 | 3.55 | +1.52 | +74.88% | 0.10 | 99 | 62 | 3.13 | -0.99 | 0.02 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 30.00 | 2.77 | 3.85 | 3.31 | 2.77 | -0.03 | -1.08% | 0.11 | 18 | 19 | 2.95 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 30.50 | 2.42 | 4.60 | 3.51 | 4.60 | +1.56 | +51.32% | 0.12 | 19 | 12 | 3.72 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 31.00 | 3.80 | 4.80 | 4.30 | 4.31 | +0.87 | +25.30% | 0.14 | 161 | 65 | 3.27 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 31.50 | 3.40 | 6.05 | 4.73 | 6.05 | +1.10 | +22.23% | 0.15 | 13 | 6 | 5.11 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 32.00 | 4.80 | 6.25 | 5.53 | 4.80 | +0.28 | +6.20% | 0.17 | 92 | 33 | 4.71 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 32.50 | 5.30 | 7.35 | 6.33 | 5.30 | +0.65 | +13.98% | 0.19 | 3 | 5 | 6.16 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 33.00 | 5.80 | 7.75 | 6.78 | 7.75 | +1.37 | +21.48% | 0.21 | 4 | 1 | 6.17 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 33.50 | 6.30 | 8.30 | 7.30 | 8.30 | +2.74 | +49.29% | 0.22 | 4 | 1 | 6.48 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 34.00 | 6.80 | 9.05 | 7.93 | 7.90 | +1.52 | +23.83% | 0.23 | 1 | 1 | 7.18 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 34.50 | 7.30 | 9.50 | 8.40 | 9.50 | +2.45 | +34.76% | 0.24 | 4 | 1 | 7.28 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 35.00 | 7.80 | 9.95 | 8.88 | 7.80 | +0.35 | +4.70% | 0.25 | 3 | 2 | 7.38 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:57 PM EST |
| 35.50 | 8.30 | 10.55 | 9.43 | 7.99 | 0.00 | 0.00% | 0.27 | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:57 PM EST |
| 36.00 | 8.80 | 10.85 | 9.83 | 8.39 | 0.00 | 0.00% | 0.27 | 0 | 1 | 7.54 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:57 PM EST |
| 37.00 | 9.60 | 11.70 | 10.65 | % | 0.29 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:57 PM EST | |||
| 38.00 | 10.80 | 13.30 | 12.05 | % | 0.32 | 0 | 0 | 9.15 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:57 PM EST | |||
| 40.00 | 12.80 | 15.05 | 13.93 | 13.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 9.27 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 3:59:57 PM EST |