Options Chain for UNITY SOFTWARE INC COM (U) - $42.34 as of 1/23/2026 10:09:49 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 | 31.75 | 33.60 | 32.68 | 31.90 | 0.00 | 0.00% | 3.27 | 0 | 65 | 3.09 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:02 PM EST |
| 13.00 | 28.65 | 30.70 | 29.68 | 23.50 | 0.00 | 0.00% | 2.28 | 0 | 12 | 2.60 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 1/23/2026 4:00:02 PM EST |
| 14.00 | 27.45 | 29.70 | 28.58 | % | 2.04 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 15.00 | 26.65 | 28.70 | 27.68 | 30.18 | 0.00 | 0.00% | 1.85 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 4:00:02 PM EST |
| 16.00 | 25.45 | 27.75 | 26.60 | 21.84 | 0.00 | 0.00% | 1.66 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 1/23/2026 4:00:02 PM EST |
| 17.00 | 24.70 | 26.75 | 25.73 | % | 1.51 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 18.00 | 23.70 | 25.75 | 24.73 | 27.50 | 0.00 | 0.00% | 1.37 | 0 | 25 | 1.97 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/23/2026 4:00:02 PM EST |
| 19.00 | 22.70 | 24.75 | 23.73 | 29.70 | 0.00 | 0.00% | 1.25 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/23/2026 4:00:02 PM EST |
| 20.00 | 21.90 | 23.75 | 22.83 | 22.60 | 0.00 | 0.00% | 1.14 | 0 | 220 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 21.00 | 20.75 | 22.80 | 21.78 | 25.73 | 0.00 | 0.00% | 1.04 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 1/23/2026 4:00:02 PM EST |
| 22.00 | 19.90 | 21.80 | 20.85 | 23.16 | 0.00 | 0.00% | 0.95 | 0 | 338 | 1.59 | 0.99 | 0.00 | 0.00 | 12/17/2025 | 1/23/2026 4:00:02 PM EST |
| 23.00 | 18.25 | 20.85 | 19.55 | 22.55 | 0.00 | 0.00% | 0.85 | 0 | 5 | 1.52 | 0.99 | 0.00 | -0.01 | 12/2/2025 | 1/23/2026 4:00:02 PM EST |
| 24.00 | 17.30 | 20.05 | 18.68 | 23.50 | 0.00 | 0.00% | 0.78 | 0 | 3 | 1.50 | 0.98 | 0.00 | -0.01 | 1/13/2026 | 1/23/2026 4:00:02 PM EST |
| 25.00 | 16.35 | 18.95 | 17.65 | 16.90 | 0.00 | 0.00% | 0.71 | 0 | 828 | 1.39 | 0.98 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 26.00 | 15.40 | 18.65 | 17.03 | 21.45 | 0.00 | 0.00% | 0.66 | 0 | 28 | 1.52 | 0.97 | 0.01 | -0.01 | 12/12/2025 | 1/23/2026 4:00:02 PM EST |
| 27.00 | 13.95 | 17.05 | 15.50 | 20.15 | 0.00 | 0.00% | 0.57 | 0 | 2,946 | 1.26 | 0.96 | 0.01 | -0.01 | 12/12/2025 | 1/23/2026 4:00:02 PM EST |
| 28.00 | 13.65 | 16.15 | 14.90 | 14.52 | 0.00 | 0.00% | 0.53 | 0 | 42 | 1.22 | 0.95 | 0.01 | -0.01 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 29.00 | 13.65 | 15.30 | 14.48 | 12.53 | 0.00 | 0.00% | 0.50 | 0 | 177 | 0.88 | 0.93 | 0.01 | -0.02 | 1/20/2026 | 1/23/2026 4:00:02 PM EST |
| 30.00 | 12.80 | 14.40 | 13.60 | 11.09 | 0.00 | 0.00% | 0.45 | 0 | 1,691 | 0.87 | 0.92 | 0.01 | -0.02 | 1/20/2026 | 1/23/2026 4:00:02 PM EST |
| 31.00 | 11.00 | 13.50 | 12.25 | 14.33 | 0.00 | 0.00% | 0.40 | 0 | 58 | 1.09 | 0.90 | 0.02 | -0.02 | 1/16/2026 | 1/23/2026 4:00:02 PM EST |
| 32.00 | 10.25 | 12.65 | 11.45 | 12.20 | 0.00 | 0.00% | 0.36 | 0 | 686 | 1.05 | 0.88 | 0.02 | -0.02 | 1/15/2026 | 1/23/2026 4:00:02 PM EST |
| 33.00 | 9.35 | 11.85 | 10.60 | 10.24 | 0.00 | 0.00% | 0.32 | 0 | 145 | 1.02 | 0.85 | 0.02 | -0.03 | 1/14/2026 | 1/23/2026 4:00:02 PM EST |
| 34.00 | 9.40 | 11.45 | 10.43 | 12.47 | 0.00 | 0.00% | 0.31 | 0 | 106 | 0.84 | 0.83 | 0.02 | -0.03 | 12/29/2025 | 1/23/2026 4:00:02 PM EST |
| 35.00 | 8.85 | 9.40 | 9.13 | 9.67 | +1.05 | +12.19% | 0.26 | 1 | 901 | 0.73 | 0.80 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 36.00 | 8.10 | 8.50 | 8.30 | 8.20 | 0.00 | 0.00% | 0.23 | 0 | 1,160 | 0.70 | 0.77 | 0.03 | -0.03 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 37.00 | 7.55 | 7.85 | 7.70 | 8.16 | 0.00 | 0.00% | 0.21 | 0 | 752 | 0.71 | 0.74 | 0.03 | -0.04 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 38.00 | 6.90 | 7.25 | 7.08 | 6.95 | 0.00 | 0.00% | 0.19 | 0 | 310 | 0.71 | 0.71 | 0.03 | -0.04 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 39.00 | 6.30 | 6.85 | 6.58 | 5.50 | 0.00 | 0.00% | 0.17 | 0 | 224 | 0.72 | 0.68 | 0.03 | -0.04 | 1/16/2026 | 1/23/2026 4:00:02 PM EST |
| 40.00 | 5.75 | 6.00 | 5.88 | 6.37 | +0.30 | +4.95% | 0.15 | 25 | 7,039 | 0.70 | 0.64 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 41.00 | 5.25 | 5.45 | 5.35 | 4.90 | 0.00 | 0.00% | 0.13 | 0 | 291 | 0.70 | 0.61 | 0.03 | -0.04 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 42.00 | 4.70 | 5.00 | 4.85 | 5.25 | +0.40 | +8.25% | 0.12 | 45 | 924 | 0.69 | 0.57 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 43.00 | 4.25 | 4.60 | 4.43 | 4.50 | -0.18 | -3.85% | 0.10 | 65 | 811 | 0.70 | 0.54 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 44.00 | 3.90 | 4.10 | 4.00 | 4.30 | +0.33 | +8.32% | 0.09 | 8 | 1,876 | 0.70 | 0.51 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 45.00 | 3.55 | 3.70 | 3.63 | 3.63 | -0.12 | -3.20% | 0.08 | 69 | 2,200 | 0.70 | 0.47 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 46.00 | 3.15 | 3.35 | 3.25 | 3.68 | +0.43 | +13.24% | 0.07 | 2 | 1,808 | 0.69 | 0.44 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 47.00 | 2.86 | 3.05 | 2.96 | 3.30 | +0.37 | +12.63% | 0.06 | 13 | 345 | 0.70 | 0.41 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 48.00 | 2.58 | 2.72 | 2.65 | 2.90 | +0.47 | +19.35% | 0.06 | 1 | 1,589 | 0.70 | 0.38 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 49.00 | 2.29 | 2.45 | 2.37 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 764 | 0.69 | 0.35 | 0.03 | -0.04 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 50.00 | 2.07 | 2.20 | 2.14 | 2.13 | -0.06 | -2.74% | 0.04 | 114 | 7,279 | 0.70 | 0.33 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 55.00 | 1.25 | 1.31 | 1.28 | 1.25 | -0.07 | -5.31% | 0.02 | 28 | 2,189 | 0.71 | 0.21 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 60.00 | 0.71 | 0.78 | 0.75 | 0.77 | -0.03 | -3.75% | 0.01 | 376 | 2,179 | 0.71 | 0.13 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 65.00 | 0.44 | 0.49 | 0.47 | 0.50 | -0.03 | -5.66% | 0.01 | 17 | 7,942 | 0.74 | 0.08 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 70.00 | 0.19 | 0.41 | 0.30 | 0.30 | -0.01 | -3.23% | 0.00 | 4 | 1,050 | 0.75 | 0.05 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 75.00 | 0.09 | 0.41 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.78 | 0.03 | 0.01 | -0.01 | 1/20/2026 | 1/23/2026 4:00:02 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 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.32 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 1/23/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/23/2026 4:00:02 PM EST |
| 15.00 | 0.01 | 0.26 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.48 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/23/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.28 | 0.14 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.40 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/23/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,054 | 1.33 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/23/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.28 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.34 | 0.17 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,447 | 1.23 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/23/2026 4:00:02 PM EST |
| 21.00 | 0.05 | 0.34 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/23/2026 4:00:02 PM EST |
| 22.00 | 0.02 | 0.19 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.83 | -0.01 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 23.00 | 0.05 | 0.23 | 0.14 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.84 | -0.01 | 0.00 | -0.01 | 11/14/2025 | 1/23/2026 4:00:02 PM EST |
| 24.00 | 0.01 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.80 | -0.02 | 0.00 | -0.01 | 1/8/2026 | 1/23/2026 4:00:02 PM EST |
| 25.00 | 0.14 | 0.18 | 0.16 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 841 | 0.78 | -0.02 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 26.00 | 0.01 | 0.37 | 0.19 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1,691 | 0.68 | -0.03 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 27.00 | 0.18 | 0.43 | 0.31 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3,106 | 0.77 | -0.04 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 28.00 | 0.25 | 0.51 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 662 | 0.76 | -0.05 | 0.01 | -0.01 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 29.00 | 0.42 | 0.49 | 0.46 | 0.42 | -0.08 | -16.00% | 0.02 | 23 | 248 | 0.75 | -0.07 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 30.00 | 0.57 | 0.59 | 0.58 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2,975 | 0.74 | -0.08 | 0.01 | -0.02 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 31.00 | 0.55 | 0.87 | 0.71 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 990 | 0.73 | -0.10 | 0.02 | -0.02 | 1/20/2026 | 1/23/2026 4:00:02 PM EST |
| 32.00 | 0.73 | 1.04 | 0.89 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 3,451 | 0.73 | -0.12 | 0.02 | -0.02 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 33.00 | 0.87 | 1.24 | 1.06 | 1.33 | 0.00 | 0.00% | 0.03 | 0 | 1,266 | 0.72 | -0.15 | 0.02 | -0.03 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 34.00 | 1.23 | 1.35 | 1.29 | 1.33 | 0.00 | 0.00% | 0.04 | 0 | 1,270 | 0.72 | -0.17 | 0.02 | -0.03 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 35.00 | 1.48 | 1.58 | 1.53 | 1.43 | -0.15 | -9.50% | 0.04 | 60 | 801 | 0.72 | -0.20 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 36.00 | 1.77 | 1.92 | 1.85 | 1.74 | -0.17 | -8.91% | 0.05 | 6 | 156 | 0.72 | -0.23 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 37.00 | 2.09 | 2.25 | 2.17 | 2.07 | -0.23 | -10.00% | 0.06 | 4 | 245 | 0.71 | -0.26 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 38.00 | 2.45 | 2.60 | 2.53 | 2.33 | -0.34 | -12.74% | 0.07 | 31 | 591 | 0.71 | -0.29 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 39.00 | 2.84 | 3.05 | 2.95 | 3.12 | 0.00 | 0.00% | 0.08 | 0 | 358 | 0.71 | -0.32 | 0.03 | -0.04 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 40.00 | 3.25 | 3.40 | 3.33 | 3.37 | -0.05 | -1.47% | 0.08 | 34 | 1,653 | 0.70 | -0.36 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 41.00 | 3.70 | 3.90 | 3.80 | 3.69 | -0.03 | -0.81% | 0.09 | 25 | 2,488 | 0.70 | -0.39 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 42.00 | 4.25 | 4.45 | 4.35 | 4.10 | -0.45 | -9.89% | 0.10 | 12 | 712 | 0.70 | -0.43 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 43.00 | 4.80 | 4.95 | 4.88 | 4.55 | -0.15 | -3.20% | 0.11 | 74 | 305 | 0.70 | -0.46 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 44.00 | 5.35 | 5.95 | 5.65 | 5.00 | -0.55 | -9.91% | 0.13 | 5 | 516 | 0.73 | -0.49 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 45.00 | 6.00 | 6.20 | 6.10 | 6.01 | +0.17 | +2.92% | 0.14 | 12 | 984 | 0.70 | -0.53 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 46.00 | 6.60 | 6.80 | 6.70 | 6.25 | -1.45 | -18.84% | 0.15 | 17 | 426 | 0.70 | -0.56 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 47.00 | 7.35 | 7.45 | 7.40 | 7.25 | 0.00 | 0.00% | 0.16 | 0 | 272 | 0.70 | -0.59 | 0.03 | -0.04 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 48.00 | 8.00 | 8.15 | 8.08 | 7.80 | 0.00 | 0.00% | 0.17 | 0 | 255 | 0.70 | -0.62 | 0.03 | -0.04 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 49.00 | 8.45 | 8.95 | 8.70 | 8.90 | 0.00 | 0.00% | 0.18 | 0 | 161 | 0.68 | -0.65 | 0.03 | -0.04 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 50.00 | 9.25 | 9.70 | 9.48 | 8.80 | 0.00 | 0.00% | 0.19 | 0 | 198 | 0.68 | -0.67 | 0.03 | -0.04 | 1/15/2026 | 1/23/2026 4:00:02 PM EST |
| 55.00 | 13.15 | 14.05 | 13.60 | 13.00 | -0.69 | -5.04% | 0.25 | 2 | 90 | 0.68 | -0.79 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 60.00 | 16.25 | 18.60 | 17.43 | 17.79 | 0.00 | 0.00% | 0.29 | 0 | 109 | 0.82 | -0.87 | 0.02 | -0.02 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 65.00 | 21.10 | 23.30 | 22.20 | 18.43 | 0.00 | 0.00% | 0.34 | 0 | 36 | 0.86 | -0.92 | 0.01 | -0.02 | 1/13/2026 | 1/23/2026 4:00:02 PM EST |
| 70.00 | 26.50 | 28.20 | 27.35 | % | 0.39 | 0 | 0 | 0.93 | -0.95 | 0.01 | -0.01 | 1/23/2026 4:00:02 PM EST | |||
| 75.00 | 31.40 | 33.60 | 32.50 | % | 0.43 | 0 | 0 | 1.14 | -0.97 | 0.01 | -0.01 | 1/23/2026 4:00:02 PM EST |