Options Chain for UNITY SOFTWARE INC COM (U) - $41.55 as of 9/27/2026 10:51:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 30.50 | 32.95 | 31.73 | 33.85 | 0.00 | 0.00% | 3.17 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 4:00:01 PM EST |
| 12.00 | 28.50 | 30.95 | 29.73 | 14.69 | 0.00 | 0.00% | 2.48 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 9/25/2026 4:00:01 PM EST |
| 13.00 | 27.50 | 29.95 | 28.73 | % | 2.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 14.00 | 26.50 | 28.95 | 27.73 | 13.50 | 0.00 | 0.00% | 1.98 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 9/25/2026 4:00:01 PM EST |
| 15.00 | 25.50 | 28.05 | 26.78 | 30.44 | 0.00 | 0.00% | 1.79 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 4:00:01 PM EST |
| 16.00 | 23.35 | 27.55 | 25.45 | 25.90 | 0.00 | 0.00% | 1.59 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 4:00:01 PM EST |
| 17.00 | 23.55 | 26.30 | 24.93 | 25.92 | 0.00 | 0.00% | 1.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:01 PM EST |
| 18.00 | 22.55 | 25.75 | 24.15 | 28.60 | 0.00 | 0.00% | 1.34 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 4:00:01 PM EST |
| 19.00 | 21.55 | 24.00 | 22.78 | 20.05 | 0.00 | 0.00% | 1.20 | 0 | 357 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/25/2026 4:00:01 PM EST |
| 20.00 | 20.60 | 23.35 | 21.98 | 20.80 | 0.00 | 0.00% | 1.10 | 0 | 27 | 1.78 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:01 PM EST |
| 21.00 | 19.40 | 22.35 | 20.88 | 20.42 | 0.00 | 0.00% | 0.99 | 0 | 12 | 1.68 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:01 PM EST |
| 22.00 | 18.60 | 21.20 | 19.90 | 19.64 | 0.00 | 0.00% | 0.90 | 0 | 29 | 1.60 | 0.99 | 0.00 | -0.01 | 9/18/2026 | 9/25/2026 4:00:01 PM EST |
| 23.00 | 17.65 | 19.95 | 18.80 | 20.37 | 0.00 | 0.00% | 0.82 | 0 | 39 | 1.42 | 0.99 | 0.00 | -0.01 | 9/14/2026 | 9/25/2026 4:00:01 PM EST |
| 24.00 | 16.95 | 19.00 | 17.98 | 18.90 | 0.00 | 0.00% | 0.75 | 0 | 15 | 1.35 | 0.98 | 0.00 | -0.01 | 9/21/2026 | 9/25/2026 4:00:01 PM EST |
| 25.00 | 16.20 | 17.30 | 16.75 | 16.75 | -2.50 | -12.99% | 0.67 | 112 | 119 | 0.99 | 0.98 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 26.00 | 14.75 | 16.85 | 15.80 | 16.45 | 0.00 | 0.00% | 0.61 | 0 | 613 | 1.14 | 0.97 | 0.01 | -0.01 | 9/21/2026 | 9/25/2026 4:00:01 PM EST |
| 27.00 | 13.85 | 16.25 | 15.05 | 13.62 | 0.00 | 0.00% | 0.56 | 0 | 104 | 1.20 | 0.96 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 4:00:01 PM EST |
| 28.00 | 12.95 | 15.10 | 14.03 | 15.34 | 0.00 | 0.00% | 0.50 | 0 | 2,165 | 1.08 | 0.95 | 0.01 | -0.02 | 9/16/2026 | 9/25/2026 4:00:01 PM EST |
| 29.00 | 12.05 | 13.95 | 13.00 | 14.49 | 0.00 | 0.00% | 0.45 | 0 | 2,085 | 0.97 | 0.93 | 0.01 | -0.02 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 30.00 | 11.75 | 12.75 | 12.25 | 11.83 | +1.58 | +15.42% | 0.41 | 7 | 370 | 0.84 | 0.91 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 31.00 | 10.90 | 11.90 | 11.40 | 11.30 | -2.66 | -19.06% | 0.37 | 2 | 437 | 0.60 | 0.89 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 32.00 | 9.55 | 11.30 | 10.43 | 11.31 | 0.00 | 0.00% | 0.33 | 0 | 389 | 0.86 | 0.87 | 0.02 | -0.03 | 9/24/2026 | 9/25/2026 4:00:01 PM EST |
| 33.00 | 8.80 | 10.35 | 9.58 | 8.00 | -2.59 | -24.46% | 0.29 | 1 | 248 | 0.81 | 0.85 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 34.00 | 7.90 | 9.75 | 8.83 | 7.45 | 0.00 | 0.00% | 0.26 | 0 | 967 | 0.54 | 0.82 | 0.02 | -0.03 | 9/24/2026 | 9/25/2026 4:00:01 PM EST |
| 35.00 | 7.75 | 8.75 | 8.25 | 8.38 | +0.79 | +10.41% | 0.24 | 5 | 2,099 | 0.64 | 0.79 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 36.00 | 7.15 | 8.25 | 7.70 | 7.27 | +1.12 | +18.22% | 0.21 | 1 | 391 | 0.67 | 0.76 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 37.00 | 6.45 | 7.35 | 6.90 | 6.81 | -0.89 | -11.56% | 0.19 | 1 | 129 | 0.65 | 0.73 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 38.00 | 5.90 | 6.75 | 6.33 | 6.40 | -0.35 | -5.19% | 0.17 | 4 | 4,818 | 0.65 | 0.69 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 39.00 | 5.15 | 6.90 | 6.03 | 5.50 | +0.75 | +15.79% | 0.15 | 7 | 360 | 0.70 | 0.66 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 40.00 | 5.10 | 5.30 | 5.20 | 5.23 | -0.37 | -6.61% | 0.13 | 95 | 6,690 | 0.65 | 0.62 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 41.00 | 4.60 | 5.00 | 4.80 | 4.56 | +0.71 | +18.45% | 0.12 | 43 | 194 | 0.67 | 0.59 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 42.00 | 4.15 | 4.50 | 4.33 | 4.31 | -0.09 | -2.05% | 0.10 | 200 | 640 | 0.67 | 0.55 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 43.00 | 3.70 | 4.10 | 3.90 | 3.84 | -0.36 | -8.58% | 0.09 | 116 | 466 | 0.67 | 0.52 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 44.00 | 3.35 | 3.80 | 3.58 | 3.37 | -0.54 | -13.82% | 0.08 | 98 | 924 | 0.68 | 0.48 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 45.00 | 3.00 | 3.20 | 3.10 | 3.10 | -0.06 | -1.90% | 0.07 | 1,410 | 2,437 | 0.65 | 0.45 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 46.00 | 2.55 | 3.10 | 2.83 | 2.60 | -1.00 | -27.78% | 0.06 | 99 | 643 | 0.67 | 0.41 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 47.00 | 2.34 | 2.63 | 2.49 | 2.53 | -0.62 | -19.69% | 0.05 | 90 | 620 | 0.66 | 0.38 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 50.00 | 1.67 | 1.88 | 1.78 | 1.94 | +0.01 | +0.52% | 0.04 | 1,370 | 5,286 | 0.67 | 0.29 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 55.00 | 0.92 | 1.13 | 1.03 | 1.01 | -0.32 | -24.06% | 0.02 | 71 | 13,580 | 0.68 | 0.18 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 60.00 | 0.55 | 0.67 | 0.61 | 0.56 | -0.31 | -35.64% | 0.01 | 8 | 964 | 0.70 | 0.10 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 65.00 | 0.30 | 0.41 | 0.36 | 0.26 | -0.49 | -65.34% | 0.01 | 2 | 274 | 0.71 | 0.06 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 70.00 | 0.17 | 0.25 | 0.21 | 0.22 | +0.13 | +144.45% | 0.00 | 2 | 291 | 0.72 | 0.03 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.55 | 0.78 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 28 | 3.31 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/25/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.42 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.48 | 0.24 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.98 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.85 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/25/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.67 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 941 | 1.53 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:01 PM EST |
| 17.00 | 0.01 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.21 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.49 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.48 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.52 | 0.26 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 720 | 1.42 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 4:00:01 PM EST |
| 20.00 | 0.02 | 0.05 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.82 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.54 | 0.27 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.27 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 812 | 1.13 | -0.01 | 0.00 | -0.01 | 9/16/2026 | 9/25/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.44 | 0.22 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 768 | 1.07 | -0.01 | 0.00 | -0.01 | 9/16/2026 | 9/25/2026 4:00:01 PM EST |
| 24.00 | 0.03 | 0.56 | 0.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 461 | 0.85 | -0.02 | 0.00 | -0.01 | 9/16/2026 | 9/25/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.43 | 0.22 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.94 | -0.02 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 26.00 | 0.07 | 0.53 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 884 | 0.78 | -0.03 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 4:00:01 PM EST |
| 27.00 | 0.08 | 0.39 | 0.24 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 596 | 0.70 | -0.04 | 0.01 | -0.01 | 9/22/2026 | 9/25/2026 4:00:01 PM EST |
| 28.00 | 0.15 | 0.41 | 0.28 | 0.41 | +0.12 | +41.38% | 0.01 | 1 | 1,306 | 0.69 | -0.05 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 29.00 | 0.21 | 0.62 | 0.42 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.70 | -0.07 | 0.01 | -0.02 | 9/11/2026 | 9/25/2026 4:00:01 PM EST |
| 30.00 | 0.45 | 0.64 | 0.55 | 0.62 | -0.04 | -6.07% | 0.02 | 26 | 1,035 | 0.71 | -0.09 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 31.00 | 0.44 | 0.80 | 0.62 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 191 | 0.68 | -0.11 | 0.02 | -0.02 | 9/24/2026 | 9/25/2026 4:00:01 PM EST |
| 32.00 | 0.77 | 0.98 | 0.88 | 0.87 | +0.30 | +52.64% | 0.03 | 16 | 285 | 0.71 | -0.13 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 33.00 | 0.96 | 1.18 | 1.07 | 1.06 | -0.35 | -24.83% | 0.03 | 32 | 154 | 0.70 | -0.15 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 34.00 | 1.07 | 1.42 | 1.25 | 1.82 | 0.00 | 0.00% | 0.04 | 0 | 78 | 0.69 | -0.18 | 0.02 | -0.03 | 9/24/2026 | 9/25/2026 4:00:01 PM EST |
| 35.00 | 1.37 | 1.85 | 1.61 | 1.60 | -0.49 | -23.45% | 0.05 | 23 | 393 | 0.70 | -0.21 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 36.00 | 1.75 | 1.99 | 1.87 | 1.92 | +0.02 | +1.06% | 0.05 | 29 | 97 | 0.69 | -0.24 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 37.00 | 1.88 | 2.36 | 2.12 | 2.28 | -0.58 | -20.28% | 0.06 | 1 | 356 | 0.67 | -0.27 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 38.00 | 2.22 | 2.83 | 2.53 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 191 | 0.68 | -0.31 | 0.03 | -0.04 | 9/24/2026 | 9/25/2026 4:00:01 PM EST |
| 39.00 | 2.82 | 3.20 | 3.01 | 3.15 | +0.22 | +7.51% | 0.08 | 1 | 564 | 0.69 | -0.34 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 40.00 | 3.35 | 3.60 | 3.48 | 3.40 | -0.11 | -3.14% | 0.09 | 167 | 560 | 0.69 | -0.38 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 41.00 | 3.70 | 4.05 | 3.88 | 3.88 | -0.69 | -15.10% | 0.09 | 97 | 205 | 0.67 | -0.41 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 42.00 | 4.25 | 4.55 | 4.40 | 4.30 | -0.13 | -2.94% | 0.10 | 48 | 378 | 0.67 | -0.45 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 43.00 | 4.80 | 5.35 | 5.08 | 5.10 | +0.05 | +0.99% | 0.12 | 29 | 839 | 0.69 | -0.48 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 44.00 | 4.85 | 5.90 | 5.38 | 5.75 | +0.20 | +3.61% | 0.12 | 48 | 573 | 0.64 | -0.52 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 45.00 | 5.85 | 6.65 | 6.25 | 6.40 | +0.50 | +8.48% | 0.14 | 55 | 534 | 0.68 | -0.55 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 46.00 | 6.70 | 7.10 | 6.90 | 7.30 | -0.04 | -0.55% | 0.15 | 22 | 508 | 0.67 | -0.59 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 47.00 | 6.80 | 7.80 | 7.30 | 7.90 | +0.55 | +7.49% | 0.16 | 55 | 241 | 0.62 | -0.62 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 50.00 | 8.65 | 10.90 | 9.78 | 10.30 | +1.80 | +21.18% | 0.20 | 10 | 1,467 | 0.63 | -0.71 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 55.00 | 12.60 | 15.15 | 13.88 | 14.15 | +1.05 | +8.02% | 0.25 | 612 | 2,432 | 0.90 | -0.82 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 60.00 | 18.30 | 19.90 | 19.10 | 14.83 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.99 | -0.90 | 0.02 | -0.02 | 8/20/2026 | 9/25/2026 4:00:01 PM EST |
| 65.00 | 23.00 | 24.65 | 23.83 | 23.93 | 0.00 | 0.00% | 0.37 | 0 | 11 | 1.07 | -0.94 | 0.01 | -0.01 | 9/18/2026 | 9/25/2026 4:00:01 PM EST |
| 70.00 | 27.95 | 29.60 | 28.78 | 27.95 | 0.00 | 0.00% | 0.41 | 0 | 48 | 1.16 | -0.97 | 0.01 | -0.01 | 9/17/2026 | 9/25/2026 4:00:01 PM EST |