Options Chain for UNITY SOFTWARE INC COM (U) - $42.07 as of 9/10/2026 9:24:26 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 | 31.10 | 33.60 | 32.35 | 33.85 | 0.00 | 0.00% | 3.24 | 0 | 20 | 2.82 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/10/2026 3:59:52 PM EST |
| 12.00 | 28.65 | 31.60 | 30.13 | 14.69 | 0.00 | 0.00% | 2.51 | 0 | 3 | 2.46 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 9/10/2026 3:59:52 PM EST |
| 13.00 | 28.10 | 30.50 | 29.30 | % | 2.25 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/10/2026 3:59:52 PM EST | |||
| 14.00 | 27.35 | 29.65 | 28.50 | 13.50 | 0.00 | 0.00% | 2.04 | 0 | 10 | 2.19 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 9/10/2026 3:59:52 PM EST |
| 15.00 | 26.10 | 28.65 | 27.38 | 30.44 | 0.00 | 0.00% | 1.83 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/10/2026 3:59:52 PM EST |
| 16.00 | 25.40 | 27.90 | 26.65 | 25.90 | 0.00 | 0.00% | 1.67 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/10/2026 3:59:52 PM EST |
| 17.00 | 24.40 | 26.85 | 25.63 | 13.67 | 0.00 | 0.00% | 1.51 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 9/10/2026 3:59:52 PM EST |
| 18.00 | 22.70 | 25.45 | 24.08 | 28.60 | 0.00 | 0.00% | 1.34 | 0 | 27 | 1.64 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/10/2026 3:59:52 PM EST |
| 19.00 | 21.80 | 25.15 | 23.48 | 20.05 | 0.00 | 0.00% | 1.24 | 0 | 357 | 1.82 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/10/2026 3:59:52 PM EST |
| 20.00 | 21.70 | 23.95 | 22.83 | 21.90 | 0.00 | 0.00% | 1.14 | 0 | 26 | 1.65 | 1.00 | 0.00 | -0.01 | 9/8/2026 | 9/10/2026 3:59:52 PM EST |
| 21.00 | 19.80 | 23.00 | 21.40 | 20.42 | -1.27 | -5.86% | 1.02 | 2 | 13 | 1.58 | 0.99 | 0.00 | -0.01 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 22.00 | 18.60 | 22.20 | 20.40 | 19.67 | 0.00 | 0.00% | 0.93 | 0 | 31 | 1.55 | 0.99 | 0.00 | -0.01 | 9/4/2026 | 9/10/2026 3:59:52 PM EST |
| 23.00 | 18.55 | 21.05 | 19.80 | 19.83 | 0.00 | 0.00% | 0.86 | 0 | 42 | 1.42 | 0.98 | 0.00 | -0.01 | 9/9/2026 | 9/10/2026 3:59:52 PM EST |
| 24.00 | 16.90 | 20.10 | 18.50 | 18.80 | 0.00 | 0.00% | 0.77 | 0 | 16 | 1.36 | 0.98 | 0.00 | -0.01 | 9/9/2026 | 9/10/2026 3:59:52 PM EST |
| 25.00 | 16.45 | 19.15 | 17.80 | 17.21 | -4.40 | -20.37% | 0.71 | 3 | 170 | 1.29 | 0.97 | 0.01 | -0.01 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 26.00 | 15.00 | 18.20 | 16.60 | 18.50 | 0.00 | 0.00% | 0.64 | 0 | 613 | 1.23 | 0.96 | 0.01 | -0.01 | 8/27/2026 | 9/10/2026 3:59:52 PM EST |
| 27.00 | 14.10 | 16.70 | 15.40 | 19.63 | 0.00 | 0.00% | 0.57 | 0 | 109 | 1.02 | 0.95 | 0.01 | -0.01 | 8/14/2026 | 9/10/2026 3:59:52 PM EST |
| 28.00 | 13.90 | 16.35 | 15.13 | 15.17 | +1.92 | +14.50% | 0.54 | 1 | 2,167 | 1.13 | 0.94 | 0.01 | -0.02 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 29.00 | 13.45 | 15.05 | 14.25 | 14.23 | +1.43 | +11.18% | 0.49 | 1 | 2,092 | 0.99 | 0.92 | 0.01 | -0.02 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 30.00 | 12.35 | 14.60 | 13.48 | 13.25 | 0.00 | 0.00% | 0.45 | 0 | 382 | 1.05 | 0.91 | 0.01 | -0.02 | 9/9/2026 | 9/10/2026 3:59:52 PM EST |
| 31.00 | 11.00 | 13.45 | 12.23 | 16.40 | 0.00 | 0.00% | 0.39 | 0 | 431 | 0.95 | 0.89 | 0.02 | -0.02 | 8/20/2026 | 9/10/2026 3:59:52 PM EST |
| 32.00 | 10.25 | 12.20 | 11.23 | 10.80 | 0.00 | 0.00% | 0.35 | 0 | 401 | 0.83 | 0.87 | 0.02 | -0.02 | 9/1/2026 | 9/10/2026 3:59:52 PM EST |
| 33.00 | 9.65 | 12.15 | 10.90 | 10.33 | 0.00 | 0.00% | 0.33 | 0 | 248 | 0.64 | 0.84 | 0.02 | -0.03 | 9/8/2026 | 9/10/2026 3:59:52 PM EST |
| 34.00 | 9.00 | 10.80 | 9.90 | 9.21 | -1.12 | -10.85% | 0.29 | 1 | 976 | 0.63 | 0.82 | 0.02 | -0.03 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 35.00 | 8.80 | 9.40 | 9.10 | 8.95 | +0.15 | +1.71% | 0.26 | 1 | 2,084 | 0.64 | 0.79 | 0.02 | -0.03 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 36.00 | 8.10 | 8.85 | 8.48 | 8.93 | 0.00 | 0.00% | 0.24 | 0 | 291 | 0.65 | 0.77 | 0.02 | -0.03 | 9/9/2026 | 9/10/2026 3:59:52 PM EST |
| 37.00 | 7.45 | 8.20 | 7.83 | 7.92 | 0.00 | 0.00% | 0.21 | 0 | 116 | 0.65 | 0.74 | 0.03 | -0.03 | 9/9/2026 | 9/10/2026 3:59:52 PM EST |
| 38.00 | 6.85 | 7.55 | 7.20 | 6.58 | -0.82 | -11.09% | 0.19 | 8 | 4,798 | 0.65 | 0.71 | 0.03 | -0.03 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 39.00 | 6.30 | 6.80 | 6.55 | 6.55 | -0.45 | -6.43% | 0.17 | 1 | 175 | 0.64 | 0.68 | 0.03 | -0.04 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 40.00 | 5.70 | 6.30 | 6.00 | 5.84 | -0.33 | -5.35% | 0.15 | 4 | 6,513 | 0.65 | 0.64 | 0.03 | -0.04 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 41.00 | 5.40 | 6.10 | 5.75 | 5.65 | 0.00 | 0.00% | 0.14 | 0 | 75 | 0.67 | 0.61 | 0.03 | -0.04 | 9/9/2026 | 9/10/2026 3:59:52 PM EST |
| 42.00 | 4.90 | 5.30 | 5.10 | 5.00 | -0.05 | -0.99% | 0.12 | 112 | 316 | 0.65 | 0.58 | 0.03 | -0.04 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 43.00 | 4.45 | 4.85 | 4.65 | 4.61 | -0.14 | -2.95% | 0.11 | 241 | 227 | 0.65 | 0.55 | 0.03 | -0.04 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 44.00 | 3.90 | 4.55 | 4.23 | 4.22 | -0.29 | -6.43% | 0.10 | 179 | 483 | 0.66 | 0.52 | 0.03 | -0.04 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 45.00 | 3.50 | 4.00 | 3.75 | 3.75 | -0.20 | -5.07% | 0.08 | 87 | 1,730 | 0.65 | 0.48 | 0.03 | -0.04 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 46.00 | 3.35 | 3.60 | 3.48 | 3.48 | -0.12 | -3.34% | 0.08 | 92 | 427 | 0.64 | 0.45 | 0.03 | -0.04 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 47.00 | 2.85 | 3.45 | 3.15 | 3.30 | +0.05 | +1.54% | 0.07 | 37 | 320 | 0.66 | 0.42 | 0.03 | -0.04 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 50.00 | 2.08 | 2.58 | 2.33 | 2.38 | +0.10 | +4.39% | 0.05 | 1,517 | 2,533 | 0.66 | 0.34 | 0.03 | -0.03 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 55.00 | 1.18 | 1.71 | 1.45 | 1.43 | +0.02 | +1.42% | 0.03 | 7,112 | 7,196 | 0.66 | 0.23 | 0.03 | -0.03 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 60.00 | 0.67 | 1.21 | 0.94 | 0.75 | -0.10 | -11.77% | 0.02 | 3 | 797 | 0.67 | 0.15 | 0.02 | -0.02 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 65.00 | 0.41 | 0.75 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.68 | 0.10 | 0.01 | -0.02 | 9/1/2026 | 9/10/2026 3:59:52 PM EST |
| 70.00 | 0.16 | 0.40 | 0.28 | 0.36 | -0.04 | -10.00% | 0.00 | 32 | 200 | 0.65 | 0.06 | 0.01 | -0.01 | 9/10/2026 | 9/10/2026 3:59:52 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 | 1.24 | 0.62 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 28 | 2.75 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/10/2026 3:59:52 PM EST |
| 12.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.17 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/10/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 1.42 | 0.71 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 49 | 2.37 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/10/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 1.43 | 0.72 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 7 | 2.24 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/10/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 1.47 | 0.74 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 90 | 2.14 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 951 | 1.38 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/10/2026 3:59:52 PM EST |
| 17.00 | 0.01 | 0.28 | 0.15 | 0.07 | +0.02 | +40.00% | 0.01 | 6 | 120 | 1.02 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.86 | 0.43 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 149 | 1.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/10/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.85 | 0.43 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 720 | 1.45 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/10/2026 3:59:52 PM EST |
| 20.00 | 0.05 | 0.57 | 0.31 | 0.11 | +0.01 | +10.00% | 0.02 | 2 | 118 | 1.01 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 1.54 | 0.77 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 61 | 1.56 | -0.01 | 0.00 | -0.01 | 8/31/2026 | 9/10/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.42 | 0.21 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 812 | 1.02 | -0.01 | 0.00 | -0.01 | 9/1/2026 | 9/10/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 765 | 1.01 | -0.02 | 0.00 | -0.01 | 9/8/2026 | 9/10/2026 3:59:52 PM EST |
| 24.00 | 0.03 | 0.34 | 0.19 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 465 | 0.72 | -0.02 | 0.00 | -0.01 | 9/1/2026 | 9/10/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.80 | 0.40 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 167 | 1.01 | -0.03 | 0.01 | -0.01 | 9/9/2026 | 9/10/2026 3:59:52 PM EST |
| 26.00 | 0.01 | 0.63 | 0.32 | 0.30 | +0.06 | +25.00% | 0.01 | 2 | 852 | 0.66 | -0.04 | 0.01 | -0.01 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 27.00 | 0.18 | 0.42 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 595 | 0.69 | -0.05 | 0.01 | -0.01 | 9/4/2026 | 9/10/2026 3:59:52 PM EST |
| 28.00 | 0.37 | 0.66 | 0.52 | 0.44 | -0.26 | -37.15% | 0.02 | 8 | 1,305 | 0.70 | -0.06 | 0.01 | -0.02 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 29.00 | 0.39 | 0.61 | 0.50 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.68 | -0.08 | 0.01 | -0.02 | 9/9/2026 | 9/10/2026 3:59:52 PM EST |
| 30.00 | 0.56 | 0.97 | 0.77 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 921 | 0.72 | -0.09 | 0.01 | -0.02 | 9/8/2026 | 9/10/2026 3:59:52 PM EST |
| 31.00 | 0.57 | 1.06 | 0.82 | 0.74 | 0.00 | 0.00% | 0.03 | 0 | 189 | 0.68 | -0.11 | 0.02 | -0.02 | 9/9/2026 | 9/10/2026 3:59:52 PM EST |
| 32.00 | 0.74 | 1.23 | 0.99 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 285 | 0.68 | -0.13 | 0.02 | -0.02 | 9/9/2026 | 9/10/2026 3:59:52 PM EST |
| 33.00 | 0.98 | 1.24 | 1.11 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.66 | -0.16 | 0.02 | -0.03 | 9/9/2026 | 9/10/2026 3:59:52 PM EST |
| 34.00 | 1.17 | 1.48 | 1.33 | 1.48 | 0.00 | 0.00% | 0.04 | 0 | 80 | 0.65 | -0.18 | 0.02 | -0.03 | 9/3/2026 | 9/10/2026 3:59:52 PM EST |
| 35.00 | 1.55 | 1.91 | 1.73 | 1.70 | +0.17 | +11.12% | 0.05 | 2 | 366 | 0.68 | -0.21 | 0.02 | -0.03 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 36.00 | 1.82 | 2.23 | 2.03 | 1.95 | +0.24 | +14.04% | 0.06 | 6 | 83 | 0.66 | -0.23 | 0.02 | -0.03 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 37.00 | 2.09 | 2.57 | 2.33 | 2.25 | +0.03 | +1.36% | 0.06 | 43 | 228 | 0.66 | -0.26 | 0.03 | -0.03 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 38.00 | 2.56 | 2.94 | 2.75 | 2.68 | +0.13 | +5.10% | 0.07 | 33 | 93 | 0.67 | -0.29 | 0.03 | -0.03 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 39.00 | 3.00 | 3.20 | 3.10 | 2.99 | 0.00 | 0.00% | 0.08 | 0 | 232 | 0.66 | -0.32 | 0.03 | -0.04 | 9/9/2026 | 9/10/2026 3:59:52 PM EST |
| 40.00 | 3.10 | 3.85 | 3.48 | 3.45 | +0.10 | +2.99% | 0.09 | 109 | 285 | 0.64 | -0.36 | 0.03 | -0.04 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 41.00 | 3.80 | 4.30 | 4.05 | 4.00 | +0.20 | +5.27% | 0.10 | 176 | 110 | 0.66 | -0.39 | 0.03 | -0.04 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 42.00 | 4.25 | 4.85 | 4.55 | 4.46 | +0.16 | +3.73% | 0.11 | 215 | 242 | 0.65 | -0.42 | 0.03 | -0.04 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 43.00 | 4.80 | 5.25 | 5.03 | 5.00 | +0.30 | +6.39% | 0.12 | 352 | 333 | 0.65 | -0.45 | 0.03 | -0.04 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 44.00 | 5.25 | 6.00 | 5.63 | 5.55 | +0.10 | +1.84% | 0.13 | 51 | 307 | 0.65 | -0.48 | 0.03 | -0.04 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 45.00 | 5.75 | 6.60 | 6.18 | 6.50 | +0.40 | +6.56% | 0.14 | 8 | 493 | 0.63 | -0.52 | 0.03 | -0.04 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 46.00 | 6.65 | 7.10 | 6.88 | 6.80 | +0.10 | +1.50% | 0.15 | 1 | 487 | 0.65 | -0.55 | 0.03 | -0.04 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 47.00 | 7.30 | 7.90 | 7.60 | 7.35 | 0.00 | 0.00% | 0.16 | 0 | 156 | 0.66 | -0.58 | 0.03 | -0.04 | 9/9/2026 | 9/10/2026 3:59:52 PM EST |
| 50.00 | 9.40 | 10.15 | 9.78 | 9.70 | -0.35 | -3.49% | 0.20 | 1 | 1,478 | 0.66 | -0.66 | 0.03 | -0.03 | 9/10/2026 | 9/10/2026 3:59:52 PM EST |
| 55.00 | 13.40 | 14.30 | 13.85 | 14.45 | 0.00 | 0.00% | 0.25 | 0 | 2,425 | 0.66 | -0.77 | 0.03 | -0.03 | 9/1/2026 | 9/10/2026 3:59:52 PM EST |
| 60.00 | 17.40 | 19.30 | 18.35 | 14.83 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.88 | -0.85 | 0.02 | -0.02 | 8/20/2026 | 9/10/2026 3:59:52 PM EST |
| 65.00 | 21.40 | 24.00 | 22.70 | % | 0.35 | 0 | 0 | 0.94 | -0.90 | 0.01 | -0.02 | 9/10/2026 3:59:52 PM EST | |||
| 70.00 | 27.00 | 28.80 | 27.90 | 27.71 | 0.00 | 0.00% | 0.40 | 0 | 41 | 1.00 | -0.94 | 0.01 | -0.01 | 9/9/2026 | 9/10/2026 3:59:52 PM EST |