Options Chain for UNITY SOFTWARE INC COM (U) - $44.66 as of 1/9/2026 8:41:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 29.25 | 31.60 | 30.43 | 30.30 | 0.00 | 0.00% | 2.03 | 0 | 12 | 3.06 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:59 PM EST |
| 16.00 | 28.25 | 30.60 | 29.43 | 28.65 | 0.00 | 0.00% | 1.84 | 0 | 10 | 2.89 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 1/9/2026 3:59:59 PM EST |
| 17.00 | 27.25 | 29.60 | 28.43 | 19.16 | 0.00 | 0.00% | 1.67 | 0 | 8 | 2.74 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 1/9/2026 3:59:59 PM EST |
| 18.00 | 26.25 | 28.65 | 27.45 | 28.15 | 0.00 | 0.00% | 1.52 | 0 | 3 | 2.62 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 1/9/2026 3:59:59 PM EST |
| 19.00 | 25.25 | 27.60 | 26.43 | 26.35 | 0.00 | 0.00% | 1.39 | 0 | 4 | 2.46 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 1/9/2026 3:59:59 PM EST |
| 20.00 | 23.35 | 26.60 | 24.98 | 20.70 | 0.00 | 0.00% | 1.25 | 0 | 44 | 2.34 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 1/9/2026 3:59:59 PM EST |
| 21.00 | 22.40 | 25.65 | 24.03 | 24.77 | 0.00 | 0.00% | 1.14 | 0 | 14 | 2.24 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:59 PM EST |
| 22.00 | 22.30 | 24.65 | 23.48 | 27.02 | 0.00 | 0.00% | 1.07 | 0 | 7 | 2.12 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/9/2026 3:59:59 PM EST |
| 23.00 | 21.30 | 23.65 | 22.48 | 22.72 | 0.00 | 0.00% | 0.98 | 0 | 15 | 2.02 | 1.00 | 0.00 | -0.01 | 12/24/2025 | 1/9/2026 3:59:59 PM EST |
| 24.00 | 20.30 | 22.60 | 21.45 | 5.53 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.89 | 1.00 | 0.00 | -0.01 | 6/30/2025 | 1/9/2026 3:59:59 PM EST |
| 25.00 | 18.75 | 21.20 | 19.98 | 20.00 | 0.00 | 0.00% | 0.80 | 0 | 66 | 1.64 | 0.99 | 0.00 | -0.01 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 26.00 | 18.35 | 20.75 | 19.55 | 18.45 | 0.00 | 0.00% | 0.75 | 0 | 43 | 1.75 | 0.99 | 0.00 | -0.01 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 27.00 | 16.70 | 19.30 | 18.00 | 18.34 | 0.00 | 0.00% | 0.67 | 0 | 201 | 1.50 | 0.98 | 0.00 | -0.01 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 28.00 | 16.65 | 18.75 | 17.70 | 18.35 | 0.00 | 0.00% | 0.63 | 0 | 78 | 1.57 | 0.97 | 0.01 | -0.01 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 29.00 | 15.55 | 17.90 | 16.73 | 16.22 | 0.00 | 0.00% | 0.58 | 0 | 361 | 1.53 | 0.97 | 0.01 | -0.01 | 12/30/2025 | 1/9/2026 3:59:59 PM EST |
| 30.00 | 14.75 | 16.85 | 15.80 | 16.33 | +0.25 | +1.56% | 0.53 | 1 | 548 | 1.43 | 0.95 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 31.00 | 12.65 | 15.35 | 14.00 | 14.30 | 0.00 | 0.00% | 0.45 | 0 | 99 | 1.20 | 0.94 | 0.01 | -0.02 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 32.00 | 12.10 | 15.05 | 13.58 | 13.60 | 0.00 | 0.00% | 0.42 | 0 | 142 | 1.32 | 0.93 | 0.01 | -0.02 | 12/29/2025 | 1/9/2026 3:59:59 PM EST |
| 33.00 | 11.90 | 13.65 | 12.78 | 13.08 | 0.00 | 0.00% | 0.39 | 0 | 99 | 1.14 | 0.91 | 0.01 | -0.03 | 1/2/2026 | 1/9/2026 3:59:59 PM EST |
| 34.00 | 11.00 | 13.25 | 12.13 | 12.48 | +0.18 | +1.47% | 0.36 | 2 | 209 | 0.84 | 0.90 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 35.00 | 10.30 | 11.95 | 11.13 | 11.38 | 0.00 | 0.00% | 0.32 | 0 | 249 | 0.83 | 0.87 | 0.02 | -0.03 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 36.00 | 9.40 | 11.45 | 10.43 | 9.55 | 0.00 | 0.00% | 0.29 | 0 | 264 | 0.84 | 0.85 | 0.02 | -0.04 | 1/7/2026 | 1/9/2026 3:59:59 PM EST |
| 37.00 | 8.55 | 10.65 | 9.60 | 10.18 | 0.00 | 0.00% | 0.26 | 0 | 297 | 0.82 | 0.82 | 0.02 | -0.04 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 38.00 | 8.05 | 8.75 | 8.40 | 10.00 | 0.00 | 0.00% | 0.22 | 0 | 408 | 0.72 | 0.80 | 0.03 | -0.04 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 39.00 | 7.30 | 8.05 | 7.68 | 8.42 | -0.18 | -2.10% | 0.20 | 1 | 718 | 0.72 | 0.77 | 0.03 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 40.00 | 6.55 | 7.25 | 6.90 | 7.00 | -1.10 | -13.58% | 0.17 | 129 | 1,761 | 0.69 | 0.73 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 41.00 | 5.75 | 6.70 | 6.23 | 7.15 | 0.00 | 0.00% | 0.15 | 0 | 631 | 0.68 | 0.70 | 0.03 | -0.05 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 42.00 | 5.20 | 6.00 | 5.60 | 6.35 | -0.15 | -2.31% | 0.13 | 2 | 633 | 0.68 | 0.66 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 43.00 | 4.60 | 5.40 | 5.00 | 5.80 | +0.17 | +3.02% | 0.12 | 3 | 1,805 | 0.67 | 0.62 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 44.00 | 4.45 | 4.60 | 4.53 | 4.60 | -0.88 | -16.06% | 0.10 | 25 | 751 | 0.67 | 0.58 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 45.00 | 3.95 | 4.15 | 4.05 | 4.00 | -0.59 | -12.86% | 0.09 | 153 | 2,697 | 0.67 | 0.54 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 46.00 | 3.60 | 3.70 | 3.65 | 3.64 | -0.51 | -12.29% | 0.08 | 450 | 1,979 | 0.68 | 0.51 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 47.00 | 3.10 | 3.30 | 3.20 | 3.27 | -0.53 | -13.95% | 0.07 | 111 | 564 | 0.67 | 0.47 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 48.00 | 2.77 | 2.91 | 2.84 | 2.87 | -0.48 | -14.33% | 0.06 | 263 | 1,728 | 0.67 | 0.43 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 49.00 | 2.45 | 2.57 | 2.51 | 2.55 | -0.39 | -13.27% | 0.05 | 81 | 983 | 0.67 | 0.39 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 50.00 | 2.15 | 2.28 | 2.22 | 2.23 | -0.47 | -17.41% | 0.04 | 950 | 7,834 | 0.67 | 0.36 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 55.00 | 1.18 | 1.22 | 1.20 | 1.19 | -0.31 | -20.67% | 0.02 | 9,646 | 19,541 | 0.68 | 0.22 | 0.03 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 60.00 | 0.60 | 0.77 | 0.69 | 0.69 | -0.23 | -25.00% | 0.01 | 123 | 3,631 | 0.71 | 0.14 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 65.00 | 0.19 | 0.65 | 0.42 | 0.46 | -0.14 | -23.34% | 0.01 | 43 | 2,722 | 0.72 | 0.08 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 70.00 | 0.05 | 0.33 | 0.19 | 0.33 | -0.09 | -21.43% | 0.00 | 2 | 1,174 | 0.70 | 0.05 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 75.00 | 0.13 | 0.26 | 0.20 | 0.19 | -0.11 | -36.67% | 0.00 | 15 | 102 | 0.81 | 0.03 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.47 | 0.24 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.10 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/9/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.47 | 0.24 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 1/9/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/9/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.53 | 0.27 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.84 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/9/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.32 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/9/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.44 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 503 | 1.38 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/9/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.31 | 0.16 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/9/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.32 | 0.16 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.25 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 1/9/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.34 | 0.17 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.20 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 1/9/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.56 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.27 | -0.01 | 0.00 | -0.01 | 12/30/2025 | 1/9/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.62 | 0.31 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.23 | -0.01 | 0.00 | -0.01 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.42 | 0.21 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.05 | -0.02 | 0.00 | -0.01 | 12/4/2025 | 1/9/2026 3:59:59 PM EST |
| 28.00 | 0.06 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.76 | -0.03 | 0.01 | -0.01 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.51 | 0.26 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.98 | -0.03 | 0.01 | -0.01 | 12/8/2025 | 1/9/2026 3:59:59 PM EST |
| 30.00 | 0.08 | 0.37 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 754 | 0.73 | -0.05 | 0.01 | -0.02 | 1/7/2026 | 1/9/2026 3:59:59 PM EST |
| 31.00 | 0.25 | 0.45 | 0.35 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.78 | -0.06 | 0.01 | -0.02 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 32.00 | 0.26 | 0.52 | 0.39 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,348 | 0.74 | -0.07 | 0.01 | -0.02 | 1/7/2026 | 1/9/2026 3:59:59 PM EST |
| 33.00 | 0.33 | 0.71 | 0.52 | 0.52 | +0.08 | +18.19% | 0.02 | 13 | 2,819 | 0.74 | -0.09 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 34.00 | 0.52 | 0.63 | 0.58 | 0.61 | -0.02 | -3.18% | 0.02 | 9 | 862 | 0.71 | -0.10 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 35.00 | 0.52 | 1.00 | 0.76 | 0.77 | -0.01 | -1.29% | 0.02 | 64 | 577 | 0.72 | -0.13 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 36.00 | 0.84 | 1.06 | 0.95 | 0.95 | -0.04 | -4.04% | 0.03 | 11 | 234 | 0.72 | -0.15 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 37.00 | 1.03 | 1.18 | 1.11 | 1.15 | +0.07 | +6.49% | 0.03 | 73 | 222 | 0.70 | -0.18 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 38.00 | 1.24 | 1.42 | 1.33 | 1.36 | +0.05 | +3.82% | 0.04 | 111 | 843 | 0.69 | -0.20 | 0.03 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 39.00 | 1.51 | 1.69 | 1.60 | 1.65 | +0.06 | +3.78% | 0.04 | 33 | 442 | 0.69 | -0.23 | 0.03 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 40.00 | 1.82 | 2.01 | 1.92 | 1.97 | -0.01 | -0.51% | 0.05 | 48 | 1,563 | 0.68 | -0.27 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 41.00 | 2.20 | 2.37 | 2.29 | 2.32 | +0.02 | +0.87% | 0.06 | 85 | 1,589 | 0.68 | -0.30 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 42.00 | 2.59 | 2.77 | 2.68 | 2.73 | +0.07 | +2.64% | 0.06 | 41 | 392 | 0.68 | -0.34 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 43.00 | 3.05 | 3.25 | 3.15 | 3.10 | -0.15 | -4.62% | 0.07 | 14 | 2,135 | 0.68 | -0.38 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 44.00 | 3.55 | 3.70 | 3.63 | 3.66 | +0.11 | +3.10% | 0.08 | 116 | 401 | 0.68 | -0.42 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 45.00 | 4.00 | 4.25 | 4.13 | 4.20 | +0.30 | +7.70% | 0.09 | 87 | 782 | 0.68 | -0.46 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 46.00 | 4.50 | 4.80 | 4.65 | 4.45 | +0.05 | +1.14% | 0.10 | 47 | 1,116 | 0.67 | -0.49 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 47.00 | 5.15 | 5.40 | 5.28 | 5.05 | +0.10 | +2.02% | 0.11 | 120 | 412 | 0.67 | -0.53 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 48.00 | 5.40 | 6.50 | 5.95 | 5.65 | -0.25 | -4.24% | 0.12 | 96 | 514 | 0.67 | -0.57 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 49.00 | 6.45 | 6.70 | 6.58 | 6.35 | -0.10 | -1.55% | 0.13 | 75 | 430 | 0.67 | -0.61 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 50.00 | 6.80 | 7.55 | 7.18 | 6.75 | -0.40 | -5.60% | 0.14 | 8 | 262 | 0.65 | -0.64 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 55.00 | 10.75 | 11.90 | 11.33 | 10.26 | -0.39 | -3.67% | 0.21 | 2 | 127 | 0.68 | -0.78 | 0.03 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 60.00 | 14.05 | 16.30 | 15.18 | 15.25 | 0.00 | 0.00% | 0.25 | 0 | 131 | 0.86 | -0.86 | 0.02 | -0.03 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 65.00 | 18.70 | 20.80 | 19.75 | 20.55 | 0.00 | 0.00% | 0.30 | 0 | 64 | 0.86 | -0.92 | 0.01 | -0.02 | 1/7/2026 | 1/9/2026 3:59:59 PM EST |
| 70.00 | 23.55 | 26.05 | 24.80 | % | 0.35 | 0 | 0 | 1.06 | -0.95 | 0.01 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 75.00 | 28.45 | 30.75 | 29.60 | % | 0.39 | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.01 | 1/9/2026 3:59:59 PM EST |