Options Chain for UNITY SOFTWARE INC COM (U) - $46.38 as of 9/24/2026 9:30:06 AM 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 | 18.10 | 20.50 | 19.30 | 16.00 | 0.00 | 0.00% | 0.77 | 0 | 11 | 2.53 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 30.00 | 13.10 | 15.45 | 14.28 | 11.47 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 4:00:04 PM EST |
| 31.00 | 12.15 | 14.45 | 13.30 | 10.05 | 0.00 | 0.00% | 0.43 | 0 | 25 | 1.75 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 32.00 | 11.15 | 13.60 | 12.38 | % | 0.39 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 33.00 | 10.15 | 12.65 | 11.40 | % | 0.35 | 0 | 0 | 1.62 | 1.00 | 0.01 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 34.00 | 9.20 | 11.50 | 10.35 | 8.87 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.45 | 0.99 | 0.01 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 35.00 | 8.25 | 10.70 | 9.48 | 9.40 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.42 | 0.97 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 35.50 | 7.75 | 10.00 | 8.88 | % | 0.25 | 0 | 0 | 1.29 | 0.96 | 0.02 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 36.00 | 7.30 | 9.70 | 8.50 | 6.46 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.31 | 0.95 | 0.02 | -0.01 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 36.50 | 6.80 | 9.30 | 8.05 | 7.05 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.30 | 0.94 | 0.02 | -0.02 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 37.00 | 6.35 | 8.75 | 7.55 | 5.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.23 | 0.92 | 0.03 | -0.03 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 37.50 | 5.85 | 8.35 | 7.10 | % | 0.19 | 0 | 0 | 1.21 | 0.91 | 0.03 | -0.03 | 9/23/2026 4:00:04 PM EST | |||
| 38.00 | 5.40 | 7.70 | 6.55 | 5.14 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.10 | 0.88 | 0.03 | -0.03 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 38.50 | 5.00 | 7.25 | 6.13 | % | 0.16 | 0 | 0 | 1.06 | 0.87 | 0.04 | -0.03 | 9/23/2026 4:00:04 PM EST | |||
| 39.00 | 4.55 | 6.85 | 5.70 | 3.26 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.04 | 0.84 | 0.04 | -0.04 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 39.50 | 4.15 | 6.15 | 5.15 | % | 0.13 | 0 | 0 | 0.92 | 0.82 | 0.04 | -0.04 | 9/23/2026 4:00:04 PM EST | |||
| 40.00 | 3.75 | 6.00 | 4.88 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.98 | 0.79 | 0.05 | -0.05 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 40.50 | 4.00 | 5.50 | 4.75 | 4.39 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.68 | 0.77 | 0.05 | -0.05 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 41.00 | 3.05 | 4.90 | 3.98 | 4.07 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.84 | 0.74 | 0.06 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 41.50 | 3.40 | 4.50 | 3.95 | % | 0.10 | 0 | 0 | 0.66 | 0.71 | 0.06 | -0.06 | 9/23/2026 4:00:04 PM EST | |||
| 42.00 | 3.15 | 3.90 | 3.53 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 142 | 0.63 | 0.67 | 0.06 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 42.50 | 2.04 | 3.80 | 2.92 | 2.85 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.53 | 0.64 | 0.06 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 43.00 | 2.73 | 3.15 | 2.94 | 2.94 | 0.00 | 0.00% | 0.07 | 0 | 108 | 0.63 | 0.61 | 0.07 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 43.50 | 1.76 | 2.88 | 2.32 | 2.63 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.53 | 0.57 | 0.07 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 44.00 | 2.24 | 2.66 | 2.45 | 2.34 | 0.00 | 0.00% | 0.06 | 0 | 133 | 0.64 | 0.54 | 0.07 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 44.50 | 2.01 | 2.39 | 2.20 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.64 | 0.50 | 0.07 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 45.00 | 1.82 | 2.24 | 2.03 | 1.96 | 0.00 | 0.00% | 0.05 | 0 | 421 | 0.65 | 0.47 | 0.07 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 45.50 | 1.63 | 2.04 | 1.84 | 1.74 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.65 | 0.44 | 0.07 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 46.00 | 1.46 | 1.73 | 1.60 | 1.89 | 0.00 | 0.00% | 0.03 | 0 | 299 | 0.64 | 0.41 | 0.07 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 46.50 | 1.27 | 1.64 | 1.46 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.64 | 0.38 | 0.06 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 47.00 | 1.05 | 1.55 | 1.30 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.67 | 0.35 | 0.06 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 48.00 | 0.80 | 1.34 | 1.07 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.66 | 0.30 | 0.06 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 49.00 | 0.47 | 1.18 | 0.83 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.65 | 0.25 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 50.00 | 0.50 | 0.96 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.68 | 0.20 | 0.05 | -0.05 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 51.00 | 0.26 | 0.78 | 0.52 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | 0.17 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 52.00 | 0.30 | 0.54 | 0.42 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.67 | 0.14 | 0.04 | -0.04 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 53.00 | 0.00 | 1.82 | 0.91 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.24 | 0.10 | 0.03 | -0.03 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 54.00 | 0.00 | 2.18 | 1.09 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.42 | 0.08 | 0.03 | -0.03 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.53 | 0.27 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.88 | 0.07 | 0.02 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 56.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.34 | 0.05 | 0.02 | -0.02 | 9/23/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | 0.02 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 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 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 1.30 | 0.65 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.59 | 0.00 | 0.01 | 0.00 | 9/10/2026 | 9/23/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 2.19 | 1.10 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.85 | -0.01 | 0.01 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 2.21 | 1.11 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.73 | -0.03 | 0.01 | -0.01 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 35.50 | 0.00 | 1.52 | 0.76 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.41 | -0.04 | 0.02 | -0.01 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 2.24 | 1.12 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.62 | -0.05 | 0.02 | -0.01 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 36.50 | 0.00 | 1.92 | 0.96 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.45 | -0.06 | 0.02 | -0.02 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 37.00 | 0.04 | 0.91 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.72 | -0.08 | 0.03 | -0.03 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 2.01 | 1.01 | % | 0.03 | 0 | 0 | 1.36 | -0.09 | 0.03 | -0.03 | 9/23/2026 4:00:04 PM EST | |||
| 38.00 | 0.20 | 0.64 | 0.42 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2,023 | 0.66 | -0.12 | 0.03 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 38.50 | 0.00 | 1.49 | 0.75 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.07 | -0.13 | 0.04 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 39.00 | 0.15 | 1.03 | 0.59 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.64 | -0.16 | 0.04 | -0.04 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 39.50 | 0.26 | 1.05 | 0.66 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.63 | -0.18 | 0.04 | -0.04 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 40.00 | 0.05 | 1.19 | 0.62 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.54 | -0.21 | 0.05 | -0.05 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 40.50 | 0.31 | 1.17 | 0.74 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.58 | -0.23 | 0.05 | -0.05 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 41.00 | 0.37 | 1.39 | 0.88 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.58 | -0.26 | 0.06 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 41.50 | 0.48 | 1.36 | 0.92 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.55 | -0.29 | 0.06 | -0.06 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 42.00 | 0.83 | 1.60 | 1.22 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 153 | 0.59 | -0.33 | 0.06 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 42.50 | 0.80 | 1.93 | 1.37 | 1.74 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.58 | -0.36 | 0.06 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 43.00 | 0.81 | 1.99 | 1.40 | 1.92 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.53 | -0.39 | 0.07 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 43.50 | 1.07 | 2.54 | 1.81 | % | 0.04 | 0 | 0 | 0.58 | -0.43 | 0.07 | -0.07 | 9/23/2026 4:00:04 PM EST | |||
| 44.00 | 1.67 | 2.40 | 2.04 | 2.24 | 0.00 | 0.00% | 0.05 | 0 | 103 | 0.58 | -0.46 | 0.07 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 44.50 | 2.14 | 2.72 | 2.43 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.61 | -0.50 | 0.07 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 45.00 | 2.19 | 3.90 | 3.05 | 3.73 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.70 | -0.53 | 0.07 | -0.07 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 45.50 | 2.62 | 3.30 | 2.96 | % | 0.07 | 0 | 0 | 0.60 | -0.56 | 0.07 | -0.07 | 9/23/2026 4:00:04 PM EST | |||
| 46.00 | 2.38 | 4.55 | 3.47 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.65 | -0.59 | 0.07 | -0.07 | 9/11/2026 | 9/23/2026 4:00:04 PM EST |
| 46.50 | 3.30 | 4.30 | 3.80 | % | 0.08 | 0 | 0 | 0.65 | -0.62 | 0.06 | -0.07 | 9/23/2026 4:00:04 PM EST | |||
| 47.00 | 2.72 | 5.20 | 3.96 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.97 | -0.65 | 0.06 | -0.07 | 8/28/2026 | 9/23/2026 4:00:04 PM EST |
| 48.00 | 4.15 | 5.45 | 4.80 | % | 0.10 | 0 | 0 | 0.62 | -0.70 | 0.06 | -0.06 | 9/23/2026 4:00:04 PM EST | |||
| 49.00 | 4.45 | 6.70 | 5.58 | % | 0.11 | 0 | 0 | 1.00 | -0.75 | 0.05 | -0.06 | 9/23/2026 4:00:04 PM EST | |||
| 50.00 | 5.75 | 7.55 | 6.65 | % | 0.13 | 0 | 0 | 0.64 | -0.80 | 0.05 | -0.05 | 9/23/2026 4:00:04 PM EST | |||
| 51.00 | 5.70 | 8.40 | 7.05 | % | 0.14 | 0 | 0 | 1.06 | -0.83 | 0.04 | -0.05 | 9/23/2026 4:00:04 PM EST | |||
| 52.00 | 6.90 | 9.30 | 8.10 | % | 0.16 | 0 | 0 | 1.10 | -0.86 | 0.04 | -0.04 | 9/23/2026 4:00:04 PM EST | |||
| 53.00 | 7.70 | 10.25 | 8.98 | % | 0.17 | 0 | 0 | 1.15 | -0.90 | 0.03 | -0.03 | 9/23/2026 4:00:04 PM EST | |||
| 54.00 | 9.30 | 11.30 | 10.30 | % | 0.19 | 0 | 0 | 1.23 | -0.92 | 0.03 | -0.03 | 9/23/2026 4:00:04 PM EST | |||
| 55.00 | 9.80 | 12.10 | 10.95 | % | 0.20 | 0 | 0 | 1.22 | -0.93 | 0.02 | -0.03 | 9/23/2026 4:00:04 PM EST | |||
| 56.00 | 10.85 | 13.10 | 11.98 | % | 0.21 | 0 | 0 | 1.28 | -0.95 | 0.02 | -0.02 | 9/23/2026 4:00:04 PM EST | |||
| 60.00 | 14.05 | 17.00 | 15.53 | % | 0.26 | 0 | 0 | 1.45 | -0.98 | 0.01 | -0.01 | 9/23/2026 4:00:04 PM EST |