Options Chain for UNITY SOFTWARE INC COM (U) - $29.75 as of 7/22/2026 5:23:58 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 | 18.15 | 20.75 | 19.45 | 16.97 | 0.00 | 0.00% | 1.94 | 0 | 5 | 1.86 | 0.99 | 0.00 | 0.00 | 5/11/2026 | 7/22/2026 3:59:56 PM EST |
| 12.00 | 16.50 | 18.45 | 17.48 | 14.69 | 0.00 | 0.00% | 1.46 | 0 | 3 | 1.44 | 0.98 | 0.00 | 0.00 | 4/20/2026 | 7/22/2026 3:59:56 PM EST |
| 13.00 | 16.00 | 17.50 | 16.75 | % | 1.29 | 0 | 0 | 1.35 | 0.98 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 14.00 | 15.10 | 16.65 | 15.88 | 13.50 | 0.00 | 0.00% | 1.13 | 0 | 10 | 1.30 | 0.97 | 0.01 | 0.00 | 5/18/2026 | 7/22/2026 3:59:56 PM EST |
| 15.00 | 14.20 | 15.45 | 14.83 | 12.35 | 0.00 | 0.00% | 0.99 | 0 | 101 | 1.12 | 0.95 | 0.01 | -0.01 | 6/25/2026 | 7/22/2026 3:59:56 PM EST |
| 16.00 | 12.90 | 14.90 | 13.90 | 15.28 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.19 | 0.94 | 0.01 | -0.01 | 7/1/2026 | 7/22/2026 3:59:56 PM EST |
| 17.00 | 12.45 | 13.75 | 13.10 | 13.67 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.05 | 0.92 | 0.01 | -0.01 | 7/9/2026 | 7/22/2026 3:59:56 PM EST |
| 18.00 | 11.10 | 12.95 | 12.03 | 11.80 | 0.00 | 0.00% | 0.67 | 0 | 29 | 1.02 | 0.91 | 0.01 | -0.01 | 6/29/2026 | 7/22/2026 3:59:56 PM EST |
| 19.00 | 10.85 | 12.10 | 11.48 | 11.20 | 0.00 | 0.00% | 0.60 | 0 | 357 | 0.76 | 0.89 | 0.01 | -0.01 | 6/29/2026 | 7/22/2026 3:59:56 PM EST |
| 20.00 | 10.10 | 11.30 | 10.70 | 11.40 | 0.00 | 0.00% | 0.53 | 0 | 31 | 0.77 | 0.86 | 0.02 | -0.01 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 21.00 | 9.30 | 11.00 | 10.15 | 9.41 | 0.00 | 0.00% | 0.48 | 0 | 16 | 0.81 | 0.84 | 0.02 | -0.01 | 6/16/2026 | 7/22/2026 3:59:56 PM EST |
| 22.00 | 8.80 | 9.60 | 9.20 | 11.07 | 0.00 | 0.00% | 0.42 | 0 | 35 | 0.76 | 0.81 | 0.02 | -0.02 | 7/14/2026 | 7/22/2026 3:59:56 PM EST |
| 23.00 | 8.15 | 9.05 | 8.60 | 9.40 | 0.00 | 0.00% | 0.37 | 0 | 48 | 0.77 | 0.79 | 0.02 | -0.02 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 24.00 | 7.40 | 8.45 | 7.93 | 7.90 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.76 | 0.76 | 0.02 | -0.02 | 7/2/2026 | 7/22/2026 3:59:56 PM EST |
| 25.00 | 7.15 | 7.65 | 7.40 | 7.95 | 0.00 | 0.00% | 0.30 | 0 | 186 | 0.77 | 0.73 | 0.03 | -0.02 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 26.00 | 6.30 | 7.30 | 6.80 | 6.80 | -0.90 | -11.69% | 0.26 | 2 | 620 | 0.76 | 0.70 | 0.03 | -0.02 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 27.00 | 6.00 | 6.60 | 6.30 | 6.70 | 0.00 | 0.00% | 0.23 | 0 | 104 | 0.76 | 0.67 | 0.03 | -0.02 | 7/9/2026 | 7/22/2026 3:59:56 PM EST |
| 28.00 | 5.45 | 6.20 | 5.83 | 5.95 | 0.00 | 0.00% | 0.21 | 0 | 2,196 | 0.76 | 0.64 | 0.03 | -0.02 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 29.00 | 5.00 | 5.70 | 5.35 | 5.35 | +0.07 | +1.33% | 0.18 | 1 | 2,089 | 0.75 | 0.61 | 0.03 | -0.02 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 30.00 | 4.70 | 5.05 | 4.88 | 4.90 | -0.45 | -8.42% | 0.16 | 4 | 386 | 0.75 | 0.58 | 0.03 | -0.02 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 31.00 | 4.15 | 4.65 | 4.40 | 4.90 | 0.00 | 0.00% | 0.14 | 0 | 84 | 0.73 | 0.55 | 0.03 | -0.02 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 32.00 | 3.85 | 4.30 | 4.08 | 4.45 | 0.00 | 0.00% | 0.13 | 0 | 230 | 0.74 | 0.52 | 0.03 | -0.02 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 33.00 | 3.55 | 3.95 | 3.75 | 3.80 | -0.49 | -11.43% | 0.11 | 1 | 258 | 0.74 | 0.49 | 0.03 | -0.02 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 34.00 | 3.25 | 3.85 | 3.55 | 3.77 | 0.00 | 0.00% | 0.10 | 0 | 494 | 0.75 | 0.46 | 0.03 | -0.02 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 35.00 | 3.00 | 3.35 | 3.18 | 3.15 | -0.37 | -10.52% | 0.09 | 4 | 2,223 | 0.74 | 0.43 | 0.03 | -0.02 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 36.00 | 2.70 | 3.30 | 3.00 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 149 | 0.75 | 0.41 | 0.03 | -0.02 | 7/10/2026 | 7/22/2026 3:59:56 PM EST |
| 37.00 | 2.46 | 3.00 | 2.73 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.75 | 0.38 | 0.03 | -0.02 | 7/10/2026 | 7/22/2026 3:59:56 PM EST |
| 38.00 | 2.17 | 2.61 | 2.39 | 2.52 | -0.26 | -9.36% | 0.06 | 3 | 4,670 | 0.73 | 0.36 | 0.03 | -0.02 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 39.00 | 2.01 | 2.61 | 2.31 | 2.56 | 0.00 | 0.00% | 0.06 | 0 | 97 | 0.75 | 0.34 | 0.03 | -0.02 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 40.00 | 1.85 | 2.19 | 2.02 | 2.05 | -0.50 | -19.61% | 0.05 | 7 | 5,293 | 0.73 | 0.32 | 0.03 | -0.02 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 45.00 | 1.13 | 1.69 | 1.41 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 307 | 0.75 | 0.22 | 0.02 | -0.02 | 7/21/2026 | 7/22/2026 3:59:56 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 | 0.76 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 30 | 1.55 | -0.01 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 3:59:56 PM EST |
| 12.00 | 0.09 | 0.61 | 0.35 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.03 | -0.02 | 0.00 | 0.00 | 6/30/2026 | 7/22/2026 3:59:56 PM EST |
| 13.00 | 0.05 | 0.30 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.82 | -0.02 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 3:59:56 PM EST |
| 14.00 | 0.10 | 0.37 | 0.24 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.81 | -0.03 | 0.01 | 0.00 | 6/29/2026 | 7/22/2026 3:59:56 PM EST |
| 15.00 | 0.14 | 0.57 | 0.36 | 0.30 | +0.05 | +20.00% | 0.02 | 1 | 69 | 0.82 | -0.05 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 16.00 | 0.24 | 0.57 | 0.41 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 997 | 0.79 | -0.06 | 0.01 | -0.01 | 7/1/2026 | 7/22/2026 3:59:56 PM EST |
| 17.00 | 0.35 | 0.70 | 0.53 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 236 | 0.78 | -0.08 | 0.01 | -0.01 | 7/6/2026 | 7/22/2026 3:59:56 PM EST |
| 18.00 | 0.49 | 0.84 | 0.67 | 0.68 | 0.00 | 0.00% | 0.04 | 0 | 173 | 0.77 | -0.09 | 0.01 | -0.01 | 7/9/2026 | 7/22/2026 3:59:56 PM EST |
| 19.00 | 0.77 | 1.18 | 0.98 | 0.87 | 0.00 | 0.00% | 0.05 | 0 | 745 | 0.81 | -0.11 | 0.01 | -0.01 | 7/9/2026 | 7/22/2026 3:59:56 PM EST |
| 20.00 | 0.88 | 1.19 | 1.04 | 1.04 | 0.00 | 0.00% | 0.05 | 0 | 126 | 0.76 | -0.14 | 0.02 | -0.01 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 21.00 | 0.98 | 1.64 | 1.31 | 1.19 | 0.00 | 0.00% | 0.06 | 0 | 83 | 0.76 | -0.16 | 0.02 | -0.01 | 7/13/2026 | 7/22/2026 3:59:56 PM EST |
| 22.00 | 1.47 | 1.78 | 1.63 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 832 | 0.77 | -0.19 | 0.02 | -0.02 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 23.00 | 1.68 | 2.26 | 1.97 | 1.97 | +0.09 | +4.79% | 0.09 | 3 | 777 | 0.77 | -0.21 | 0.02 | -0.02 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 24.00 | 2.27 | 2.61 | 2.44 | 2.21 | 0.00 | 0.00% | 0.10 | 0 | 290 | 0.78 | -0.24 | 0.02 | -0.02 | 7/16/2026 | 7/22/2026 3:59:56 PM EST |
| 25.00 | 2.56 | 2.98 | 2.77 | 2.77 | +0.24 | +9.49% | 0.11 | 17 | 148 | 0.77 | -0.27 | 0.03 | -0.02 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 26.00 | 2.92 | 3.65 | 3.29 | 2.96 | 0.00 | 0.00% | 0.13 | 0 | 863 | 0.78 | -0.30 | 0.03 | -0.02 | 7/16/2026 | 7/22/2026 3:59:56 PM EST |
| 27.00 | 3.50 | 3.90 | 3.70 | 3.70 | +0.25 | +7.25% | 0.14 | 1 | 564 | 0.77 | -0.33 | 0.03 | -0.02 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 28.00 | 3.75 | 4.45 | 4.10 | 3.90 | +0.08 | +2.10% | 0.15 | 10 | 1,314 | 0.75 | -0.36 | 0.03 | -0.02 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 29.00 | 4.40 | 4.85 | 4.63 | 4.65 | -0.25 | -5.11% | 0.16 | 3 | 89 | 0.75 | -0.39 | 0.03 | -0.02 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 30.00 | 5.15 | 5.45 | 5.30 | 5.05 | 0.00 | 0.00% | 0.18 | 0 | 787 | 0.76 | -0.42 | 0.03 | -0.02 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 31.00 | 5.70 | 6.05 | 5.88 | 4.91 | 0.00 | 0.00% | 0.19 | 0 | 91 | 0.76 | -0.45 | 0.03 | -0.02 | 7/10/2026 | 7/22/2026 3:59:56 PM EST |
| 32.00 | 6.10 | 6.75 | 6.43 | 6.07 | 0.00 | 0.00% | 0.20 | 0 | 33 | 0.75 | -0.48 | 0.03 | -0.02 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 33.00 | 7.00 | 7.40 | 7.20 | 7.12 | +0.92 | +14.84% | 0.22 | 2 | 22 | 0.76 | -0.51 | 0.03 | -0.02 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 34.00 | 7.45 | 8.10 | 7.78 | 8.50 | 0.00 | 0.00% | 0.23 | 0 | 32 | 0.75 | -0.54 | 0.03 | -0.02 | 6/5/2026 | 7/22/2026 3:59:56 PM EST |
| 35.00 | 8.35 | 8.60 | 8.48 | 8.50 | +0.98 | +13.04% | 0.24 | 1 | 217 | 0.75 | -0.57 | 0.03 | -0.02 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 36.00 | 9.00 | 9.60 | 9.30 | 8.13 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.76 | -0.59 | 0.03 | -0.02 | 7/15/2026 | 7/22/2026 3:59:56 PM EST |
| 37.00 | 9.60 | 10.35 | 9.98 | 8.70 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.75 | -0.62 | 0.03 | -0.02 | 7/15/2026 | 7/22/2026 3:59:56 PM EST |
| 38.00 | 10.60 | 11.05 | 10.83 | % | 0.28 | 0 | 0 | 0.76 | -0.64 | 0.03 | -0.02 | 7/22/2026 3:59:56 PM EST | |||
| 39.00 | 11.15 | 11.95 | 11.55 | 12.10 | 0.00 | 0.00% | 0.30 | 0 | 33 | 0.75 | -0.66 | 0.03 | -0.02 | 7/8/2026 | 7/22/2026 3:59:56 PM EST |
| 40.00 | 12.05 | 12.65 | 12.35 | 13.05 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.75 | -0.68 | 0.03 | -0.02 | 6/9/2026 | 7/22/2026 3:59:56 PM EST |
| 45.00 | 16.20 | 17.10 | 16.65 | 15.15 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.75 | -0.78 | 0.02 | -0.02 | 7/10/2026 | 7/22/2026 3:59:56 PM EST |