Options Chain for UNITY SOFTWARE INC COM (U) - $46.93 as of 8/23/2026 10:40:09 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 | 19.75 | 22.80 | 21.28 | % | 0.85 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 30.00 | 16.10 | 17.40 | 16.75 | 16.46 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.05 | 0.98 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 4:00:01 PM EST |
| 35.00 | 11.45 | 12.35 | 11.90 | 12.16 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.58 | 0.92 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 36.00 | 10.50 | 11.70 | 11.10 | % | 0.31 | 0 | 0 | 0.59 | 0.90 | 0.02 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 37.00 | 9.75 | 10.75 | 10.25 | % | 0.28 | 0 | 0 | 0.61 | 0.88 | 0.02 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 38.00 | 8.90 | 10.20 | 9.55 | 9.72 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.63 | 0.85 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 39.00 | 8.10 | 9.25 | 8.68 | 8.78 | -0.02 | -0.23% | 0.22 | 1 | 5 | 0.61 | 0.82 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 40.00 | 7.45 | 8.20 | 7.83 | 7.83 | +0.18 | +2.36% | 0.20 | 2 | 5 | 0.58 | 0.79 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 41.00 | 6.60 | 7.80 | 7.20 | 7.12 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.59 | 0.76 | 0.03 | -0.03 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 42.00 | 6.10 | 6.70 | 6.40 | % | 0.15 | 0 | 0 | 0.57 | 0.72 | 0.03 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 43.00 | 5.35 | 6.50 | 5.93 | 6.04 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.59 | 0.68 | 0.04 | -0.03 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 44.00 | 4.25 | 5.45 | 4.85 | 5.04 | -0.62 | -10.96% | 0.11 | 1 | 2 | 0.52 | 0.64 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 45.00 | 3.95 | 4.65 | 4.30 | 4.42 | -0.48 | -9.80% | 0.10 | 2 | 28 | 0.51 | 0.60 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 46.00 | 3.50 | 4.10 | 3.80 | 4.00 | -0.05 | -1.24% | 0.08 | 12 | 69 | 0.51 | 0.56 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 47.00 | 3.40 | 3.65 | 3.53 | 3.70 | -0.05 | -1.34% | 0.08 | 1 | 53 | 0.54 | 0.52 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 48.00 | 3.00 | 3.20 | 3.10 | 3.56 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.54 | 0.47 | 0.04 | -0.04 | 8/18/2026 | 8/24/2026 4:00:01 PM EST |
| 49.00 | 2.44 | 2.83 | 2.64 | 3.23 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.53 | 0.43 | 0.04 | -0.04 | 8/18/2026 | 8/24/2026 4:00:01 PM EST |
| 50.00 | 2.29 | 2.50 | 2.40 | 2.25 | -0.51 | -18.48% | 0.05 | 17 | 75 | 0.54 | 0.40 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 55.00 | 1.11 | 1.40 | 1.26 | 1.18 | -0.17 | -12.60% | 0.02 | 9 | 113 | 0.55 | 0.23 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 60.00 | 0.50 | 0.67 | 0.59 | 0.55 | -0.20 | -26.67% | 0.01 | 13 | 340 | 0.55 | 0.12 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 65.00 | 0.21 | 0.55 | 0.38 | 0.27 | -0.09 | -25.00% | 0.01 | 30 | 30 | 0.59 | 0.06 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 70.00 | 0.09 | 0.25 | 0.17 | 0.24 | +0.04 | +20.00% | 0.00 | 1 | 23 | 0.58 | 0.03 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 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 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.23 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,083 | 0.72 | -0.02 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 35.00 | 0.17 | 0.74 | 0.46 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.59 | -0.08 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 36.00 | 0.29 | 0.73 | 0.51 | 0.57 | % | 0.01 | 4 | 0 | 0.56 | -0.10 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 37.00 | 0.37 | 0.88 | 0.63 | 0.76 | % | 0.02 | 10 | 0 | 0.55 | -0.12 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 38.00 | 0.65 | 1.03 | 0.84 | 0.83 | % | 0.02 | 1 | 0 | 0.56 | -0.15 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 39.00 | 0.78 | 1.30 | 1.04 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.56 | -0.18 | 0.03 | -0.03 | 8/17/2026 | 8/24/2026 4:00:01 PM EST |
| 40.00 | 1.05 | 1.50 | 1.28 | 1.21 | +0.01 | +0.84% | 0.03 | 5 | 64 | 0.55 | -0.21 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 41.00 | 1.44 | 1.61 | 1.53 | 1.38 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | -0.24 | 0.03 | -0.03 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 42.00 | 1.65 | 1.89 | 1.77 | 1.85 | +0.13 | +7.56% | 0.04 | 2 | 22 | 0.53 | -0.28 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 43.00 | 2.05 | 2.33 | 2.19 | 2.15 | +0.14 | +6.97% | 0.05 | 1 | 11 | 0.54 | -0.32 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 44.00 | 2.31 | 2.84 | 2.58 | 2.84 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.53 | -0.36 | 0.04 | -0.04 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 45.00 | 2.85 | 3.20 | 3.03 | 2.95 | +0.03 | +1.03% | 0.07 | 30 | 31 | 0.53 | -0.40 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 46.00 | 3.35 | 3.75 | 3.55 | 3.32 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.54 | -0.44 | 0.04 | -0.04 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 47.00 | 3.90 | 4.30 | 4.10 | 3.95 | +0.20 | +5.34% | 0.09 | 13 | 36 | 0.54 | -0.48 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 48.00 | 4.45 | 4.85 | 4.65 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.53 | -0.53 | 0.04 | -0.04 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 49.00 | 5.05 | 5.65 | 5.35 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.54 | -0.57 | 0.04 | -0.04 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 50.00 | 5.70 | 6.35 | 6.03 | 5.80 | -0.24 | -3.98% | 0.12 | 251 | 2 | 0.54 | -0.60 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 55.00 | 8.20 | 11.10 | 9.65 | 9.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.77 | -0.77 | 0.03 | -0.03 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 60.00 | 13.55 | 14.60 | 14.08 | 13.60 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.66 | -0.88 | 0.02 | -0.02 | 8/18/2026 | 8/24/2026 4:00:01 PM EST |
| 65.00 | 18.00 | 19.35 | 18.68 | % | 0.29 | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 70.00 | 22.10 | 25.10 | 23.60 | % | 0.34 | 0 | 0 | 1.01 | -0.97 | 0.01 | -0.01 | 8/24/2026 4:00:01 PM EST |