Home Options UChain

U

Unity Software Inc.Close $46.74EOD only

Max Pain

$29.00

Next expiry Aug 21, 2026

Expected Move

±$2.01

4.3% from close

Price Gap

-17.74

Distance to max pain

IV Rank

High premium

P/C OI

0.94

Balanced positioning

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects U options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

U Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
5.00	40.77	40.65	42.90	0.40	17	84	887.5%	0.999	0.0001	-0.016	0.000	0.000
6.00	39.83	39.55	42.35	0.58	18	164	1062.5%	0.996	0.0003	-0.099	0.001	0.000
7.00	39.04	38.65	41.35	0.76	32	200	1018.8%	0.994	0.0004	-0.121	0.001	0.001
8.00	38.07	37.50	39.80	0.74	151	183	1311.3%	0.981	0.0008	-0.426	0.002	0.001
9.00	36.95	36.60	38.90	0.21	148	86	568.8%	1.000	0.0000	-0.005	0.000	0.001
10.00	36.31	35.65	38.00	0.51	31	122	687.5%	0.997	0.0003	-0.041	0.000	0.001
11.00	35.68	34.60	36.85	1.42	317	84	1085.2%	0.975	0.0013	-0.447	0.002	0.001
12.00	34.73	33.75	36.20	1.59	318	92	718.0%	0.992	0.0007	-0.111	0.001	0.001
13.00	33.69	32.85	34.50	1.47	184	140	871.1%	0.978	0.0014	-0.323	0.002	0.001
14.00	32.76	31.95	34.15	1.10	294	62	675.0%	0.989	0.0010	-0.144	0.001	0.001
15.00	31.69	30.80	32.70	1.49	155	72	393.8%	1.000	0.0001	-0.006	0.000	0.001
16.00	30.83	29.85	31.90	1.58	93	59	521.1%	0.994	0.0008	-0.065	0.001	0.001
17.00	29.92	29.20	30.65	1.32	89	17	520.3%	0.991	0.0011	-0.088	0.001	0.001
18.00	28.87	27.85	29.80	1.53	100	67	435.2%	0.996	0.0007	-0.042	0.001	0.001
19.00	27.97	27.35	28.60	1.55	93	270	489.1%	0.988	0.0015	-0.111	0.001	0.002
20.00	26.78	26.55	27.30	1.28	19	2,365	443.8%	0.990	0.0015	-0.089	0.001	0.002
21.00	25.65	25.55	26.35	1.41	46	418	430.5%	0.988	0.0018	-0.100	0.001	0.002
22.00	24.75	24.50	25.30	1.43	64	639	388.3%	0.990	0.0017	-0.077	0.001	0.002
23.00	23.98	23.55	24.35	1.07	69	493	386.7%	0.986	0.0022	-0.100	0.002	0.002
24.00	22.87	22.40	23.30	1.51	225	974	326.6%	0.992	0.0016	-0.054	0.001	0.002
25.00	21.00	21.55	22.30	0.47	301	2,025	338.3%	0.986	0.0025	-0.089	0.002	0.002
25.50	20.55	20.70	22.25	0.71	5	36	344.1%	0.982	0.0030	-0.110	0.002	0.002
26.00	20.96	20.50	21.55	1.68	31	1,172	348.0%	0.978	0.0035	-0.131	0.002	0.002
26.50	20.60	18.40	21.15	1.84	18	14	450.8%	0.945	0.0059	-0.359	0.005	0.002
27.00	20.03	19.40	20.40	1.78	161	1,517	293.8%	0.986	0.0029	-0.077	0.002	0.002
27.50	19.53	18.90	20.20	1.70	149	12	325.4%	0.974	0.0043	-0.141	0.003	0.002
28.00	19.00	18.50	19.45	1.84	22	4,551	298.0%	0.979	0.0040	-0.110	0.002	0.002
28.50	17.92	18.00	20.40	1.28	6	7	410.9%	0.935	0.0073	-0.370	0.005	0.002
29.00	18.05	17.55	18.20	1.48	47	3,982	252.3%	0.986	0.0033	-0.066	0.001	0.002
29.50	16.88	16.85	17.80	0.12	9	12	225.8%	0.991	0.0026	-0.043	0.001	0.002
30.00	17.03	16.40	17.25	1.90	13	2,847	218.8%	0.990	0.0028	-0.044	0.001	0.002
30.50	16.47	15.60	17.25	0.67	5	31	243.0%	0.980	0.0047	-0.087	0.002	0.002
31.00	16.05	15.50	16.00	1.80	16	2,769	153.1%	0.999	0.0006	-0.008	0.000	0.003
31.50	14.40	14.95	16.35	0.19	38	16	271.9%	0.958	0.0078	-0.176	0.004	0.002
32.00	15.00	14.55	15.55	1.80	12	1,311	246.1%	0.965	0.0074	-0.138	0.003	0.002
32.50	13.43	14.00	15.10	0.13	53	98	237.9%	0.964	0.0079	-0.138	0.003	0.003
33.00	13.91	13.55	14.30	0.96	27	1,499	205.1%	0.975	0.0066	-0.087	0.002	0.003
33.50	12.45	11.50	14.10	-0.42	9	93	294.1%	0.917	0.0123	-0.322	0.006	0.002
34.00	12.95	12.45	13.40	1.70	10	2,419	190.2%	0.973	0.0076	-0.087	0.003	0.003
34.50	12.53	11.95	13.30	4.10	2	43	217.4%	0.950	0.0113	-0.163	0.004	0.003
35.00	11.99	11.50	12.35	1.69	15	3,378	175.8%	0.971	0.0089	-0.086	0.003	0.003
36.00	11.00	10.25	11.45	1.71	7	873	145.3%	0.980	0.0079	-0.054	0.002	0.003
37.00	9.85	9.45	10.45	1.54	14	2,537	152.3%	0.961	0.0131	-0.095	0.004	0.003
37.50	9.46	8.95	9.95	0.88	1	2	145.3%	0.959	0.0142	-0.094	0.004	0.003
38.00	9.03	8.55	9.55	1.55	6	2,483	152.7%	0.941	0.0181	-0.130	0.005	0.003
38.50	7.10	7.20	8.95	0.00	2	3	187.7%	0.890	0.0236	-0.253	0.008	0.003
39.00	8.06	7.55	8.45	1.76	4	2,003	131.6%	0.943	0.0205	-0.111	0.005	0.003
39.50	6.19	6.20	7.90	0.00	1	2	166.1%	0.884	0.0277	-0.233	0.008	0.003
40.00	6.89	6.50	7.35	1.50	34	6,366	107.4%	0.951	0.0224	-0.082	0.004	0.003
40.50	5.89	5.50	6.90	2.29	1	90	149.2%	0.871	0.0333	-0.226	0.009	0.003
41.00	5.12	5.25	6.60	0.63	7	643	94.1%	0.943	0.0286	-0.080	0.005	0.003
41.50	4.98	4.80	5.95	0.98	2	9	80.9%	0.952	0.0292	-0.062	0.004	0.003
42.00	4.85	4.50	5.10	1.14	43	1,021	62.1%	0.973	0.0234	-0.032	0.003	0.003
42.50	3.56	3.70	5.00	0.00	1	26	64.8%	0.951	0.0370	-0.051	0.004	0.003
43.00	3.92	2.96	4.50	1.07	3	336	113.7%	0.806	0.0570	-0.224	0.012	0.003
43.50	2.20	3.05	3.85	0.00	40	59	63.1%	0.902	0.0649	-0.082	0.007	0.003
44.00	3.16	2.70	3.45	1.23	36	343	66.4%	0.851	0.0826	-0.113	0.010	0.003
44.50	2.87	2.26	3.05	1.47	7	50	64.2%	0.810	0.0997	-0.127	0.011	0.003
45.00	2.22	2.01	2.35	0.95	101	1,741	57.3%	0.777	0.1228	-0.125	0.013	0.003
45.50	1.97	1.64	1.96	0.81	273	176	55.5%	0.715	0.1445	-0.137	0.014	0.003
46.00	1.55	1.34	1.60	0.78	1,086	2,592	54.7%	0.638	0.1617	-0.148	0.016	0.002
47.00	0.94	0.80	1.04	0.57	333	2,041	53.4%	0.467	0.1756	-0.152	0.017	0.002
48.00	0.59	0.48	0.66	0.33	2,774	794	54.9%	0.308	0.1512	-0.138	0.015	0.001
49.00	0.33	0.18	0.42	0.19	337	373	53.6%	0.174	0.1129	-0.098	0.011	0.001
50.00	0.17	0.11	0.24	0.08	283	2,625	55.9%	0.097	0.0725	-0.068	0.007	0.000
51.00	0.10	0.03	0.13	0.03	197	10	55.1%	0.043	0.0393	-0.036	0.004	0.000
52.00	0.03	0.00	0.09	-0.02	6	13	57.4%	0.022	0.0215	-0.021	0.002	0.000
53.00	0.06	0.00	0.10	0.00	0	1	66.8%	0.021	0.0176	-0.024	0.002	0.000
55.00	0.04	0.01	0.04	0.02	7	5,816	73.4%	0.008	0.0071	-0.012	0.001	0.000
60.00	0.07	0.00	0.02	0.00	3	255	93.8%	0.002	0.0015	-0.004	0.000	0.000
65.00	0.04	0.00	0.02	0.00	5	382	121.9%	0.002	0.0011	-0.005	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
7.00	0.18	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	0.000	0.000	0.000
8.00	0.01	0.00	0.25	0.00	2	3	834.4%	-0.003	0.0003	-0.059	0.000	-0.000
9.00	0.17	0.00	0.00	0.00	2	0	50.0%	0.000	0.0000	0.000	0.000	0.000
10.00	0.08	0.00	0.08	0.00	1	1,073	621.9%	-0.001	0.0002	-0.018	0.000	-0.000
11.00	0.01	0.00	0.32	0.00	2	17	712.5%	-0.005	0.0005	-0.075	0.001	-0.000
12.00	0.01	0.00	0.45	0.00	2	252	712.5%	-0.008	0.0007	-0.105	0.001	-0.000
13.00	0.01	0.00	0.43	0.00	2	557	666.4%	-0.008	0.0008	-0.100	0.001	-0.000
14.00	0.04	0.00	0.43	0.00	16	4,313	629.7%	-0.008	0.0008	-0.100	0.001	-0.000
15.00	0.12	0.00	0.15	0.00	7	840	503.1%	-0.003	0.0005	-0.035	0.000	-0.000
16.00	0.34	0.00	2.13	0.00	2	560	808.6%	-0.034	0.0022	-0.427	0.003	-0.000
17.00	0.08	0.00	0.47	0.00	25	601	543.8%	-0.011	0.0012	-0.109	0.001	-0.000
18.00	0.07	0.00	2.13	0.06	1	3,267	728.9%	-0.038	0.0027	-0.425	0.003	-0.000
19.00	0.19	0.00	0.45	0.00	1	2,095	485.2%	-0.012	0.0015	-0.105	0.001	-0.000
20.00	0.01	0.00	0.05	0.00	1	8,624	331.3%	-0.001	0.0003	-0.011	0.000	-0.000
21.00	0.04	0.00	0.49	0.00	5	1,509	443.0%	-0.014	0.0019	-0.112	0.002	-0.000
22.00	0.01	0.00	0.03	0.00	3	2,187	281.3%	-0.001	0.0003	-0.007	0.000	-0.000
23.00	0.02	0.00	0.45	0.00	13	1,072	391.4%	-0.015	0.0022	-0.103	0.002	-0.000
23.50	0.01	0.00	0.01	0.00	22	12	231.3%	-0.000	0.0001	-0.002	0.000	-0.000
24.00	0.09	0.00	0.04	0.00	8	936	259.4%	-0.002	0.0005	-0.009	0.000	-0.000
24.50	0.20	0.00	0.10	0.00	1	34	281.3%	-0.004	0.0010	-0.023	0.000	-0.000
25.00	0.06	0.00	0.03	0.00	4	4,018	234.4%	-0.001	0.0004	-0.006	0.000	-0.000
25.50	0.01	0.00	2.13	-0.01	5	15	497.9%	-0.058	0.0055	-0.409	0.005	-0.000
26.00	0.01	0.00	0.01	0.00	3	1,649	196.9%	-0.000	0.0002	-0.002	0.000	-0.000
26.50	0.02	0.00	2.13	0.00	6	18	472.5%	-0.062	0.0061	-0.406	0.005	-0.000
27.00	0.01	0.00	0.47	-0.01	1	5,829	316.0%	-0.020	0.0036	-0.107	0.002	-0.000
27.50	0.01	0.00	0.43	0.00	12	65	301.6%	-0.019	0.0036	-0.098	0.002	-0.000
28.00	0.07	0.00	0.01	0.00	1	3,020	175.0%	-0.000	0.0002	-0.002	0.000	-0.000
28.50	0.43	0.00	0.01	0.00	22	46	168.8%	-0.000	0.0002	-0.002	0.000	-0.000
29.00	0.02	0.00	0.46	0.00	1	2,070	279.3%	-0.022	0.0044	-0.104	0.002	-0.000
29.50	0.01	0.00	0.47	0.00	2	45	271.9%	-0.023	0.0048	-0.105	0.002	-0.000
30.00	0.01	0.00	0.43	-0.01	9	2,517	259.0%	-0.022	0.0048	-0.097	0.002	-0.000
30.50	0.02	0.00	0.47	0.00	6	49	255.5%	-0.025	0.0054	-0.105	0.002	-0.000
31.00	0.03	0.00	0.03	0.00	47	530	159.4%	-0.002	0.0008	-0.006	0.000	-0.000
31.50	0.08	0.00	0.05	0.00	1	33	164.1%	-0.003	0.0014	-0.011	0.000	-0.000
32.00	0.02	0.00	0.24	0.00	1	955	202.3%	-0.015	0.0045	-0.055	0.002	-0.000
32.50	0.03	0.00	0.67	0.00	4	515	242.2%	-0.039	0.0082	-0.143	0.004	-0.000
33.00	0.11	0.00	0.14	0.00	1	4,283	171.1%	-0.010	0.0037	-0.032	0.001	-0.000
33.50	0.11	0.00	1.46	0.00	2	24	279.3%	-0.074	0.0119	-0.277	0.006	-0.000
34.00	0.10	0.00	0.47	0.00	12	610	200.4%	-0.033	0.0086	-0.103	0.003	-0.000
34.50	0.32	0.00	0.47	0.00	0	50	193.0%	-0.034	0.0092	-0.103	0.003	-0.000
35.00	0.01	0.00	0.02	-0.01	5	1,060	112.5%	-0.002	0.0013	-0.005	0.000	-0.000
36.00	0.04	0.00	0.08	0.00	10	557	121.9%	-0.008	0.0041	-0.018	0.001	-0.000
37.00	0.04	0.00	0.05	0.00	8	151	103.1%	-0.005	0.0035	-0.011	0.001	-0.000
37.50	0.01	-	0.02	-0.08	5	13	95.3%	-0.005	0.0034	-0.009	0.001	-0.000
38.00	0.01	0.00	0.10	-0.04	1	246	103.9%	-0.012	0.0072	-0.023	0.001	-0.000
38.50	0.02	0.00	0.05	0.01	4	25	88.3%	-0.007	0.0051	-0.012	0.001	-0.000
39.00	0.02	0.01	0.02	0.00	28	822	76.6%	-0.004	0.0037	-0.006	0.001	-0.000
39.50	0.03	0.02	0.10	-0.09	19	29	89.8%	-0.017	0.0113	-0.027	0.002	-0.000
40.00	0.03	0.02	0.05	-0.01	11	426	76.6%	-0.011	0.0091	-0.016	0.001	-0.000
40.50	0.03	0.00	1.55	-0.04	16	21	158.6%	-0.142	0.0335	-0.251	0.010	-0.001
41.00	0.08	0.00	0.10	0.00	916	1,489	70.7%	-0.019	0.0153	-0.023	0.002	-0.000
41.50	0.03	0.00	0.10	-0.09	1	76	65.2%	-0.020	0.0178	-0.023	0.002	-0.000
42.00	0.04	0.03	0.10	-0.09	578	458	63.3%	-0.029	0.0245	-0.029	0.003	-0.000
42.50	0.24	0.01	0.15	0.00	118	134	60.2%	-0.038	0.0322	-0.035	0.003	-0.000
43.00	0.14	0.04	0.18	-0.15	23	503	58.6%	-0.054	0.0444	-0.045	0.005	-0.000
43.50	0.23	0.03	0.22	-0.11	30	120	54.3%	-0.068	0.0570	-0.050	0.006	-0.000
44.00	0.18	0.10	0.20	-0.36	95	355	50.4%	-0.088	0.0748	-0.056	0.007	-0.000
44.50	0.22	0.21	0.34	-0.43	43	173	54.1%	-0.151	0.1021	-0.089	0.010	-0.001
45.00	0.38	0.27	0.45	-0.46	96	396	52.1%	-0.202	0.1276	-0.103	0.012	-0.001
45.50	0.45	0.35	0.58	-0.75	33	61	56.5%	-0.289	0.1426	-0.135	0.014	-0.001
46.00	0.65	0.50	0.74	-0.79	112	173	55.3%	-0.363	0.1602	-0.144	0.016	-0.001
47.00	1.06	0.94	1.24	-1.17	82	328	56.4%	-0.530	0.1663	-0.156	0.017	-0.002
48.00	1.66	1.52	1.84	-1.09	31	123	55.5%	-0.690	0.1500	-0.134	0.015	-0.003
49.00	2.45	2.25	2.82	-3.70	80	13	51.8%	-0.835	0.1130	-0.086	0.011	-0.003
50.00	8.20	2.85	4.15	0.00	20	49	61.7%	-0.879	0.0769	-0.082	0.009	-0.004
55.00	8.27	7.15	10.05	-7.53	6	0	125.0%	-0.916	0.0292	-0.131	0.007	-0.004
60.00	35.60	38.80	41.60	0.00	0	0	1692.4%	-0.273	0.0046	-3.966	0.014	-0.004
65.00	18.62	16.85	19.90	0.00	5	0	168.4%	-0.981	0.0064	-0.047	0.002	-0.005

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.