Options Chain for UNITY SOFTWARE INC COM (U) - $43.96 as of 9/14/2026 3:31:14 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 | 17.60 | 20.30 | 18.95 | 18.64 | % | 0.76 | 1 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:11 PM EST | |
| 30.00 | 12.60 | 14.25 | 13.43 | 13.88 | 0.00 | 0.00% | 0.45 | 0 | 6 | 1.12 | 0.99 | 0.00 | -0.01 | 8/28/2026 | 9/14/2026 4:00:11 PM EST |
| 35.00 | 8.15 | 9.35 | 8.75 | 9.07 | 0.00 | 0.00% | 0.25 | 0 | 22 | 0.79 | 0.92 | 0.02 | -0.02 | 9/11/2026 | 9/14/2026 4:00:11 PM EST |
| 36.00 | 7.00 | 8.75 | 7.88 | 7.75 | 0.00 | 0.00% | 0.22 | 0 | 26 | 0.84 | 0.89 | 0.03 | -0.03 | 9/11/2026 | 9/14/2026 4:00:11 PM EST |
| 37.00 | 6.50 | 7.60 | 7.05 | 6.99 | -0.38 | -5.16% | 0.19 | 4 | 42 | 0.72 | 0.86 | 0.03 | -0.03 | 9/14/2026 | 9/14/2026 4:00:11 PM EST |
| 38.00 | 5.70 | 6.80 | 6.25 | 5.81 | +1.07 | +22.58% | 0.16 | 5 | 4 | 0.51 | 0.82 | 0.04 | -0.03 | 9/14/2026 | 9/14/2026 4:00:11 PM EST |
| 39.00 | 5.25 | 5.70 | 5.48 | 4.65 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.52 | 0.77 | 0.04 | -0.04 | 9/9/2026 | 9/14/2026 4:00:11 PM EST |
| 40.00 | 4.65 | 5.10 | 4.88 | 4.55 | -0.95 | -17.28% | 0.12 | 18 | 236 | 0.55 | 0.73 | 0.05 | -0.04 | 9/14/2026 | 9/14/2026 4:00:11 PM EST |
| 41.00 | 3.90 | 4.65 | 4.28 | 4.55 | 0.00 | 0.00% | 0.10 | 0 | 181 | 0.56 | 0.67 | 0.05 | -0.04 | 9/11/2026 | 9/14/2026 4:00:11 PM EST |
| 42.00 | 3.55 | 4.05 | 3.80 | 3.30 | -0.50 | -13.16% | 0.09 | 4 | 732 | 0.58 | 0.62 | 0.05 | -0.05 | 9/14/2026 | 9/14/2026 4:00:11 PM EST |
| 43.00 | 3.00 | 3.25 | 3.13 | 2.86 | -0.64 | -18.29% | 0.07 | 15 | 185 | 0.55 | 0.57 | 0.05 | -0.05 | 9/14/2026 | 9/14/2026 4:00:11 PM EST |
| 44.00 | 2.55 | 2.76 | 2.66 | 2.68 | -0.42 | -13.55% | 0.06 | 41 | 352 | 0.55 | 0.51 | 0.06 | -0.05 | 9/14/2026 | 9/14/2026 4:00:11 PM EST |
| 45.00 | 2.00 | 2.32 | 2.16 | 2.25 | -0.30 | -11.77% | 0.05 | 166 | 1,299 | 0.56 | 0.46 | 0.06 | -0.05 | 9/14/2026 | 9/14/2026 4:00:11 PM EST |
| 46.00 | 1.73 | 1.96 | 1.85 | 1.69 | -0.56 | -24.89% | 0.04 | 292 | 271 | 0.55 | 0.40 | 0.05 | -0.05 | 9/14/2026 | 9/14/2026 4:00:11 PM EST |
| 47.00 | 1.46 | 1.65 | 1.56 | 1.36 | -0.46 | -25.28% | 0.03 | 242 | 465 | 0.55 | 0.35 | 0.05 | -0.04 | 9/14/2026 | 9/14/2026 4:00:11 PM EST |
| 48.00 | 1.03 | 1.44 | 1.24 | 1.34 | -0.24 | -15.19% | 0.03 | 331 | 2,239 | 0.54 | 0.31 | 0.05 | -0.04 | 9/14/2026 | 9/14/2026 4:00:11 PM EST |
| 49.00 | 0.99 | 1.14 | 1.07 | 0.93 | -0.33 | -26.19% | 0.02 | 28 | 1,324 | 0.56 | 0.26 | 0.05 | -0.04 | 9/14/2026 | 9/14/2026 4:00:11 PM EST |
| 50.00 | 0.81 | 0.94 | 0.88 | 0.80 | -0.24 | -23.08% | 0.02 | 24 | 1,355 | 0.56 | 0.23 | 0.04 | -0.03 | 9/14/2026 | 9/14/2026 4:00:11 PM EST |
| 55.00 | 0.25 | 0.33 | 0.29 | 0.29 | -0.09 | -23.69% | 0.01 | 14 | 216 | 0.56 | 0.09 | 0.02 | -0.02 | 9/14/2026 | 9/14/2026 4:00:11 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.12 | -0.04 | -25.00% | 0.00 | 3 | 470 | 0.63 | 0.03 | 0.01 | -0.01 | 9/14/2026 | 9/14/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.84 | 0.01 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 4:00:11 PM EST |
| 70.00 | 0.01 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.74 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 4:00:11 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 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:11 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 1,000 | 2,165 | 0.75 | -0.01 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 4:00:11 PM EST |
| 35.00 | 0.26 | 0.39 | 0.33 | 0.28 | -0.04 | -12.50% | 0.01 | 43 | 186 | 0.58 | -0.08 | 0.02 | -0.02 | 9/14/2026 | 9/14/2026 4:00:11 PM EST |
| 36.00 | 0.32 | 0.51 | 0.42 | 0.50 | +0.10 | +25.00% | 0.01 | 13 | 95 | 0.56 | -0.11 | 0.03 | -0.03 | 9/14/2026 | 9/14/2026 4:00:11 PM EST |
| 37.00 | 0.52 | 0.67 | 0.60 | 0.66 | +0.13 | +24.53% | 0.02 | 10 | 67 | 0.57 | -0.14 | 0.03 | -0.03 | 9/14/2026 | 9/14/2026 4:00:11 PM EST |
| 38.00 | 0.75 | 0.85 | 0.80 | 0.86 | +0.19 | +28.36% | 0.02 | 15 | 60 | 0.57 | -0.18 | 0.04 | -0.03 | 9/14/2026 | 9/14/2026 4:00:11 PM EST |
| 39.00 | 0.98 | 1.11 | 1.05 | 1.14 | +0.19 | +20.00% | 0.03 | 65 | 75 | 0.57 | -0.23 | 0.04 | -0.04 | 9/14/2026 | 9/14/2026 4:00:11 PM EST |
| 40.00 | 1.23 | 1.38 | 1.31 | 1.35 | +0.21 | +18.43% | 0.03 | 8,233 | 312 | 0.56 | -0.27 | 0.05 | -0.04 | 9/14/2026 | 9/14/2026 4:00:11 PM EST |
| 41.00 | 1.54 | 1.90 | 1.72 | 1.75 | +0.14 | +8.70% | 0.04 | 3 | 667 | 0.57 | -0.33 | 0.05 | -0.04 | 9/14/2026 | 9/14/2026 4:00:11 PM EST |
| 42.00 | 1.95 | 2.36 | 2.16 | 2.31 | +0.53 | +29.78% | 0.05 | 75 | 314 | 0.57 | -0.38 | 0.05 | -0.05 | 9/14/2026 | 9/14/2026 4:00:11 PM EST |
| 43.00 | 2.38 | 2.85 | 2.62 | 2.70 | +0.58 | +27.36% | 0.06 | 11 | 259 | 0.57 | -0.43 | 0.05 | -0.05 | 9/14/2026 | 9/14/2026 4:00:11 PM EST |
| 44.00 | 2.80 | 3.45 | 3.13 | 2.72 | 0.00 | 0.00% | 0.07 | 0 | 327 | 0.57 | -0.49 | 0.06 | -0.05 | 9/11/2026 | 9/14/2026 4:00:11 PM EST |
| 45.00 | 3.35 | 4.00 | 3.68 | 3.23 | 0.00 | 0.00% | 0.08 | 0 | 137 | 0.56 | -0.54 | 0.06 | -0.05 | 9/11/2026 | 9/14/2026 4:00:11 PM EST |
| 46.00 | 3.85 | 4.70 | 4.28 | 5.82 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.55 | -0.60 | 0.05 | -0.05 | 9/4/2026 | 9/14/2026 4:00:11 PM EST |
| 47.00 | 4.80 | 5.40 | 5.10 | 4.85 | 0.00 | 0.00% | 0.11 | 0 | 318 | 0.58 | -0.65 | 0.05 | -0.04 | 9/11/2026 | 9/14/2026 4:00:11 PM EST |
| 48.00 | 5.35 | 6.15 | 5.75 | 7.25 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.56 | -0.69 | 0.05 | -0.04 | 9/3/2026 | 9/14/2026 4:00:11 PM EST |
| 49.00 | 6.05 | 6.95 | 6.50 | 4.90 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.55 | -0.74 | 0.05 | -0.04 | 8/21/2026 | 9/14/2026 4:00:11 PM EST |
| 50.00 | 6.85 | 7.75 | 7.30 | 8.67 | 0.00 | 0.00% | 0.15 | 0 | 251 | 0.55 | -0.77 | 0.04 | -0.03 | 9/3/2026 | 9/14/2026 4:00:11 PM EST |
| 55.00 | 11.40 | 12.55 | 11.98 | 11.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.83 | -0.91 | 0.02 | -0.02 | 8/27/2026 | 9/14/2026 4:00:11 PM EST |
| 60.00 | 16.00 | 17.65 | 16.83 | 15.05 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.04 | -0.97 | 0.01 | -0.01 | 8/25/2026 | 9/14/2026 4:00:11 PM EST |
| 65.00 | 20.75 | 22.95 | 21.85 | % | 0.34 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 9/14/2026 4:00:11 PM EST | |||
| 70.00 | 25.75 | 27.85 | 26.80 | % | 0.38 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/14/2026 4:00:11 PM EST |