Options Chain for UNITY SOFTWARE INC COM (U) - $46.38 as of 9/24/2026 6:05:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.20 | 18.60 | 17.40 | 16.51 | +0.51 | +3.19% | 0.70 | 20 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 30.00 | 9.85 | 13.60 | 11.73 | 11.47 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.15 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 9/24/2026 4:00:08 PM EST |
| 31.00 | 8.80 | 12.60 | 10.70 | 10.05 | 0.00 | 0.00% | 0.35 | 0 | 25 | 2.01 | 0.99 | 0.00 | -0.02 | 9/18/2026 | 9/24/2026 4:00:08 PM EST |
| 32.00 | 8.10 | 10.90 | 9.50 | % | 0.30 | 0 | 0 | 1.54 | 0.98 | 0.01 | -0.03 | 9/24/2026 4:00:08 PM EST | |||
| 33.00 | 6.85 | 10.90 | 8.88 | % | 0.27 | 0 | 0 | 1.75 | 0.97 | 0.01 | -0.03 | 9/24/2026 4:00:08 PM EST | |||
| 34.00 | 6.20 | 9.90 | 8.05 | 8.87 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.64 | 0.96 | 0.02 | -0.04 | 9/16/2026 | 9/24/2026 4:00:08 PM EST |
| 35.00 | 5.15 | 8.80 | 6.98 | 9.40 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.54 | 0.93 | 0.03 | -0.04 | 9/23/2026 | 9/24/2026 4:00:08 PM EST |
| 35.50 | 4.75 | 8.35 | 6.55 | % | 0.18 | 0 | 0 | 1.49 | 0.89 | 0.03 | -0.06 | 9/24/2026 4:00:08 PM EST | |||
| 36.00 | 4.55 | 7.15 | 5.85 | 6.46 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.16 | 0.88 | 0.04 | -0.06 | 9/21/2026 | 9/24/2026 4:00:08 PM EST |
| 36.50 | 3.90 | 7.50 | 5.70 | 7.45 | +0.40 | +5.68% | 0.16 | 1 | 1 | 1.39 | 0.88 | 0.04 | -0.06 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 37.00 | 3.30 | 6.25 | 4.78 | 5.85 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.07 | 0.84 | 0.04 | -0.07 | 9/18/2026 | 9/24/2026 4:00:08 PM EST |
| 37.50 | 2.95 | 6.65 | 4.80 | % | 0.13 | 0 | 0 | 1.33 | 0.83 | 0.05 | -0.06 | 9/24/2026 4:00:08 PM EST | |||
| 38.00 | 2.80 | 6.25 | 4.53 | 5.14 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.29 | 0.79 | 0.05 | -0.07 | 9/17/2026 | 9/24/2026 4:00:08 PM EST |
| 38.50 | 2.45 | 5.10 | 3.78 | 4.25 | % | 0.10 | 1 | 0 | 1.00 | 0.76 | 0.06 | -0.07 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 39.00 | 2.26 | 5.00 | 3.63 | 3.26 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.07 | 0.73 | 0.06 | -0.07 | 9/18/2026 | 9/24/2026 4:00:08 PM EST |
| 39.50 | 1.60 | 4.40 | 3.00 | 3.80 | % | 0.08 | 72 | 0 | 0.97 | 0.70 | 0.07 | -0.08 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 40.00 | 2.23 | 3.95 | 3.09 | 3.35 | -0.45 | -11.85% | 0.08 | 69 | 10 | 0.62 | 0.67 | 0.07 | -0.08 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 40.50 | 1.20 | 3.80 | 2.50 | 2.51 | -1.88 | -42.83% | 0.06 | 7 | 1 | 0.95 | 0.63 | 0.08 | -0.08 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 41.00 | 1.84 | 2.97 | 2.41 | 2.27 | -1.80 | -44.23% | 0.06 | 92 | 20 | 0.59 | 0.59 | 0.08 | -0.08 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 41.50 | 1.08 | 3.40 | 2.24 | % | 0.05 | 0 | 0 | 0.62 | 0.55 | 0.08 | -0.08 | 9/24/2026 4:00:08 PM EST | |||
| 42.00 | 1.24 | 2.44 | 1.84 | 2.22 | -1.28 | -36.58% | 0.04 | 62 | 142 | 0.57 | 0.51 | 0.08 | -0.08 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 42.50 | 1.04 | 2.16 | 1.60 | 1.94 | -0.91 | -31.93% | 0.04 | 55 | 9 | 0.56 | 0.47 | 0.08 | -0.08 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 43.00 | 1.19 | 1.98 | 1.59 | 1.44 | -1.50 | -51.02% | 0.04 | 4,851 | 108 | 0.62 | 0.43 | 0.08 | -0.08 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 43.50 | 1.01 | 1.89 | 1.45 | 1.41 | -1.22 | -46.39% | 0.03 | 113 | 48 | 0.63 | 0.40 | 0.08 | -0.07 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 44.00 | 0.56 | 1.40 | 0.98 | 1.31 | -1.03 | -44.02% | 0.02 | 144 | 133 | 0.53 | 0.36 | 0.08 | -0.07 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 44.50 | 0.49 | 1.49 | 0.99 | 1.64 | -0.46 | -21.91% | 0.02 | 84 | 62 | 0.58 | 0.32 | 0.07 | -0.07 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 45.00 | 0.61 | 1.05 | 0.83 | 0.80 | -1.16 | -59.19% | 0.02 | 361 | 421 | 0.58 | 0.29 | 0.07 | -0.06 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 45.50 | 0.27 | 0.88 | 0.58 | 0.99 | -0.75 | -43.11% | 0.01 | 74 | 50 | 0.51 | 0.26 | 0.07 | -0.06 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 46.00 | 0.45 | 0.70 | 0.58 | 0.62 | -1.27 | -67.20% | 0.01 | 341 | 299 | 0.56 | 0.23 | 0.06 | -0.06 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 46.50 | 0.06 | 1.16 | 0.61 | 2.20 | +0.65 | +41.94% | 0.01 | 13 | 28 | 0.57 | 0.21 | 0.06 | -0.05 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 47.00 | 0.15 | 0.60 | 0.38 | 0.67 | -0.53 | -44.17% | 0.01 | 914 | 81 | 0.53 | 0.19 | 0.05 | -0.05 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 48.00 | 0.01 | 0.77 | 0.39 | 0.39 | -0.80 | -67.23% | 0.01 | 18 | 57 | 0.54 | 0.15 | 0.04 | -0.04 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 49.00 | 0.00 | 1.24 | 0.62 | 0.74 | -0.17 | -18.69% | 0.01 | 3 | 78 | 1.05 | 0.10 | 0.04 | -0.03 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 50.00 | 0.16 | 0.64 | 0.40 | 0.45 | -0.25 | -35.72% | 0.01 | 80 | 76 | 0.72 | 0.08 | 0.03 | -0.03 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 51.00 | 0.00 | 2.19 | 1.10 | 0.41 | -0.14 | -25.46% | 0.02 | 1 | 4 | 1.52 | 0.05 | 0.02 | -0.02 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 52.00 | 0.00 | 2.17 | 1.09 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.58 | 0.04 | 0.02 | -0.01 | 9/23/2026 | 9/24/2026 4:00:08 PM EST |
| 53.00 | 0.00 | 2.16 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.65 | 0.03 | 0.01 | -0.01 | 9/21/2026 | 9/24/2026 4:00:08 PM EST |
| 54.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.72 | 0.02 | 0.01 | -0.01 | 9/15/2026 | 9/24/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.77 | 0.01 | 0.01 | -0.01 | 9/23/2026 | 9/24/2026 4:00:08 PM EST |
| 56.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.83 | 0.01 | 0.00 | 0.00 | 9/24/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.57 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 1.46 | 0.73 | 0.50 | % | 0.02 | 4 | 0 | 1.90 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.10 | -0.01 | 0.00 | -0.02 | 9/24/2026 4:00:08 PM EST | |||
| 32.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.97 | -0.02 | 0.01 | -0.03 | 9/24/2026 4:00:08 PM EST | |||
| 33.00 | 0.00 | 1.20 | 0.60 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.41 | -0.03 | 0.01 | -0.03 | 9/10/2026 | 9/24/2026 4:00:08 PM EST |
| 34.00 | 0.00 | 2.23 | 1.12 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.72 | -0.04 | 0.02 | -0.04 | 9/21/2026 | 9/24/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 2.30 | 1.15 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.62 | -0.07 | 0.03 | -0.04 | 9/21/2026 | 9/24/2026 4:00:08 PM EST |
| 35.50 | 0.15 | 0.42 | 0.29 | 0.20 | +0.07 | +53.85% | 0.01 | 21 | 0 | 0.66 | -0.11 | 0.03 | -0.06 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 36.00 | 0.03 | 1.29 | 0.66 | 0.68 | +0.50 | +277.78% | 0.02 | 50 | 21 | 0.74 | -0.12 | 0.04 | -0.06 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 36.50 | 0.00 | 2.27 | 1.14 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.40 | -0.12 | 0.04 | -0.06 | 9/21/2026 | 9/24/2026 4:00:08 PM EST |
| 37.00 | 0.01 | 0.99 | 0.50 | 0.45 | +0.25 | +125.00% | 0.01 | 24 | 154 | 0.57 | -0.16 | 0.04 | -0.07 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 2.34 | 1.17 | % | 0.03 | 0 | 0 | 1.29 | -0.17 | 0.05 | -0.06 | 9/24/2026 4:00:08 PM EST | |||
| 38.00 | 0.33 | 0.83 | 0.58 | 0.49 | +0.18 | +58.07% | 0.02 | 4,631 | 2,023 | 0.59 | -0.21 | 0.05 | -0.07 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 38.50 | 0.02 | 1.26 | 0.64 | 0.36 | 0.00 | 0.00% | 0.02 | 1 | 2 | 0.51 | -0.24 | 0.06 | -0.07 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 39.00 | 0.15 | 1.42 | 0.79 | 1.25 | +0.80 | +177.78% | 0.02 | 36 | 49 | 0.55 | -0.27 | 0.06 | -0.07 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 39.50 | 0.88 | 1.30 | 1.09 | 1.04 | +0.46 | +79.31% | 0.03 | 60 | 51 | 0.62 | -0.30 | 0.07 | -0.08 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 40.00 | 0.65 | 1.54 | 1.10 | 0.92 | +0.32 | +53.34% | 0.03 | 74 | 45 | 0.56 | -0.33 | 0.07 | -0.08 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 40.50 | 0.78 | 1.81 | 1.30 | 1.74 | +0.68 | +64.16% | 0.03 | 2 | 2 | 0.56 | -0.37 | 0.08 | -0.08 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 41.00 | 1.32 | 2.27 | 1.80 | 1.24 | +0.35 | +39.33% | 0.04 | 14 | 71 | 0.65 | -0.41 | 0.08 | -0.08 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 41.50 | 1.31 | 2.34 | 1.83 | 1.77 | +0.60 | +51.29% | 0.04 | 3 | 5 | 0.59 | -0.45 | 0.08 | -0.08 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 42.00 | 1.46 | 3.00 | 2.23 | 2.30 | +1.10 | +91.67% | 0.05 | 10 | 153 | 0.63 | -0.49 | 0.08 | -0.08 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 42.50 | 1.50 | 3.35 | 2.43 | 2.12 | +0.38 | +21.84% | 0.06 | 204 | 17 | 0.60 | -0.53 | 0.08 | -0.08 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 43.00 | 1.37 | 3.35 | 2.36 | 2.68 | +0.76 | +39.59% | 0.05 | 18 | 96 | 0.78 | -0.57 | 0.08 | -0.08 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 43.50 | 2.93 | 3.80 | 3.37 | 2.38 | % | 0.08 | 48 | 0 | 0.70 | -0.60 | 0.08 | -0.07 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 44.00 | 2.57 | 4.15 | 3.36 | 2.08 | -0.16 | -7.15% | 0.08 | 4 | 103 | 0.83 | -0.64 | 0.08 | -0.07 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 44.50 | 2.19 | 5.25 | 3.72 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 36 | 1.07 | -0.68 | 0.07 | -0.07 | 9/23/2026 | 9/24/2026 4:00:08 PM EST |
| 45.00 | 2.81 | 5.20 | 4.01 | 2.88 | -0.85 | -22.79% | 0.09 | 15 | 8 | 0.95 | -0.71 | 0.07 | -0.06 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 45.50 | 2.56 | 6.45 | 4.51 | % | 0.10 | 0 | 0 | 1.23 | -0.74 | 0.07 | -0.06 | 9/24/2026 4:00:08 PM EST | |||
| 46.00 | 3.60 | 5.85 | 4.73 | 3.75 | -0.15 | -3.85% | 0.10 | 1 | 16 | 0.93 | -0.77 | 0.06 | -0.06 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 46.50 | 4.00 | 6.80 | 5.40 | 4.10 | % | 0.12 | 1 | 0 | 1.12 | -0.79 | 0.06 | -0.05 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 47.00 | 4.45 | 7.25 | 5.85 | 4.55 | -0.35 | -7.15% | 0.12 | 17 | 2 | 1.15 | -0.81 | 0.05 | -0.05 | 9/24/2026 | 9/24/2026 4:00:08 PM EST |
| 48.00 | 5.00 | 8.15 | 6.58 | % | 0.14 | 0 | 0 | 1.20 | -0.85 | 0.04 | -0.04 | 9/24/2026 4:00:08 PM EST | |||
| 49.00 | 5.70 | 9.10 | 7.40 | % | 0.15 | 0 | 0 | 1.26 | -0.90 | 0.04 | -0.03 | 9/24/2026 4:00:08 PM EST | |||
| 50.00 | 6.60 | 10.55 | 8.58 | 6.84 | % | 0.17 | 1 | 0 | 1.49 | -0.92 | 0.03 | -0.03 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 51.00 | 7.60 | 11.50 | 9.55 | % | 0.19 | 0 | 0 | 1.55 | -0.95 | 0.02 | -0.02 | 9/24/2026 4:00:08 PM EST | |||
| 52.00 | 8.55 | 11.95 | 10.25 | % | 0.20 | 0 | 0 | 1.42 | -0.96 | 0.02 | -0.01 | 9/24/2026 4:00:08 PM EST | |||
| 53.00 | 9.35 | 13.65 | 11.50 | % | 0.22 | 0 | 0 | 1.69 | -0.97 | 0.01 | -0.01 | 9/24/2026 4:00:08 PM EST | |||
| 54.00 | 10.35 | 14.30 | 12.33 | % | 0.23 | 0 | 0 | 1.53 | -0.98 | 0.01 | -0.01 | 9/24/2026 4:00:08 PM EST | |||
| 55.00 | 11.45 | 15.60 | 13.53 | % | 0.25 | 0 | 0 | 1.76 | -0.99 | 0.01 | -0.01 | 9/24/2026 4:00:08 PM EST | |||
| 56.00 | 12.45 | 16.60 | 14.53 | % | 0.26 | 0 | 0 | 1.90 | -0.99 | 0.00 | 0.00 | 9/24/2026 4:00:08 PM EST | |||
| 60.00 | 16.30 | 20.25 | 18.28 | % | 0.30 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:08 PM EST |