Options Chain for UNITY SOFTWARE INC COM (U) - $38.40 as of 1/30/2026 12:22:24 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 | 18.25 | 19.65 | 18.95 | 22.25 | -12.05 | -35.14% | 1.90 | 18 | 68 | 2.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 13.00 | 15.20 | 17.30 | 16.25 | 17.38 | -6.12 | -26.05% | 1.25 | 6 | 12 | 2.20 | 0.99 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 14.00 | 14.20 | 16.50 | 15.35 | 16.43 | % | 1.10 | 2 | 0 | 2.15 | 0.99 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 15.00 | 13.40 | 15.85 | 14.63 | 15.85 | -14.33 | -47.49% | 0.98 | 8 | 18 | 2.17 | 0.98 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 16.00 | 12.55 | 14.90 | 13.73 | 21.84 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.03 | 0.97 | 0.01 | -0.01 | 10/29/2025 | 1/30/2026 4:00:00 PM EST |
| 17.00 | 11.60 | 13.50 | 12.55 | % | 0.74 | 0 | 0 | 1.69 | 0.96 | 0.01 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 18.00 | 10.80 | 12.60 | 11.70 | 27.50 | 0.00 | 0.00% | 0.65 | 0 | 25 | 1.60 | 0.94 | 0.01 | -0.01 | 12/17/2025 | 1/30/2026 4:00:00 PM EST |
| 19.00 | 9.85 | 11.75 | 10.80 | 29.70 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.53 | 0.92 | 0.01 | -0.02 | 12/8/2025 | 1/30/2026 4:00:00 PM EST |
| 20.00 | 9.10 | 11.35 | 10.23 | 9.00 | -13.60 | -60.18% | 0.51 | 2 | 220 | 0.95 | 0.90 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 21.00 | 8.30 | 10.25 | 9.28 | 25.73 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.02 | 0.87 | 0.02 | -0.02 | 9/19/2025 | 1/30/2026 4:00:00 PM EST |
| 22.00 | 7.55 | 9.80 | 8.68 | 10.15 | -13.01 | -56.18% | 0.39 | 3 | 338 | 1.08 | 0.84 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 23.00 | 6.80 | 9.05 | 7.93 | 9.40 | -13.15 | -58.32% | 0.34 | 2 | 5 | 1.07 | 0.81 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 24.00 | 6.45 | 6.85 | 6.65 | 6.35 | -9.95 | -61.05% | 0.28 | 5 | 2 | 0.90 | 0.78 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 25.00 | 5.90 | 6.10 | 6.00 | 6.00 | -10.90 | -64.50% | 0.24 | 56 | 828 | 0.89 | 0.74 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 26.00 | 4.90 | 5.50 | 5.20 | 5.00 | -16.45 | -76.69% | 0.20 | 42 | 28 | 0.84 | 0.70 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 27.00 | 4.70 | 4.90 | 4.80 | 4.80 | -15.35 | -76.18% | 0.18 | 34 | 2,946 | 0.88 | 0.66 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 28.00 | 4.00 | 4.35 | 4.18 | 4.15 | -10.30 | -71.28% | 0.15 | 24 | 41 | 0.85 | 0.62 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 29.00 | 3.65 | 3.85 | 3.75 | 3.71 | -11.30 | -75.29% | 0.13 | 340 | 178 | 0.86 | 0.57 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 30.00 | 3.20 | 3.40 | 3.30 | 3.30 | -6.40 | -65.98% | 0.11 | 12,139 | 1,749 | 0.86 | 0.53 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 31.00 | 2.72 | 2.97 | 2.85 | 2.77 | -5.83 | -67.80% | 0.09 | 434 | 69 | 0.84 | 0.49 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 32.00 | 2.34 | 2.64 | 2.49 | 2.85 | -8.90 | -75.75% | 0.08 | 1,394 | 686 | 0.84 | 0.45 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 33.00 | 2.08 | 2.29 | 2.19 | 2.20 | -8.04 | -78.52% | 0.07 | 136 | 145 | 0.84 | 0.41 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 34.00 | 1.75 | 2.00 | 1.88 | 2.00 | -10.47 | -83.97% | 0.06 | 144 | 106 | 0.83 | 0.37 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 35.00 | 1.44 | 1.77 | 1.61 | 1.69 | -4.31 | -71.84% | 0.05 | 446 | 930 | 0.82 | 0.33 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 36.00 | 1.31 | 1.53 | 1.42 | 1.50 | -6.70 | -81.71% | 0.04 | 6,657 | 1,160 | 0.83 | 0.30 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 37.00 | 1.16 | 1.35 | 1.26 | 1.23 | -3.57 | -74.38% | 0.03 | 279 | 763 | 0.83 | 0.27 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 38.00 | 1.02 | 1.19 | 1.11 | 1.07 | -3.18 | -74.83% | 0.03 | 179 | 280 | 0.84 | 0.24 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 39.00 | 0.82 | 1.05 | 0.94 | 0.95 | -3.35 | -77.91% | 0.02 | 1,959 | 222 | 0.83 | 0.22 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 40.00 | 0.76 | 0.93 | 0.85 | 0.93 | -2.54 | -73.20% | 0.02 | 10,747 | 9,355 | 0.84 | 0.20 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 41.00 | 0.69 | 0.92 | 0.81 | 0.99 | -2.00 | -66.89% | 0.02 | 8 | 429 | 0.87 | 0.18 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 42.00 | 0.54 | 1.14 | 0.84 | 1.44 | -1.50 | -51.02% | 0.02 | 10 | 959 | 0.91 | 0.16 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 43.00 | 0.36 | 1.00 | 0.68 | 1.10 | -1.42 | -56.35% | 0.02 | 34 | 796 | 0.89 | 0.14 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 44.00 | 0.25 | 0.76 | 0.51 | 0.71 | -1.68 | -70.30% | 0.01 | 52 | 1,842 | 0.84 | 0.13 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 45.00 | 0.44 | 0.79 | 0.62 | 0.56 | -1.46 | -72.28% | 0.01 | 529 | 2,314 | 0.93 | 0.11 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 46.00 | 0.12 | 0.83 | 0.48 | 0.85 | -0.93 | -52.25% | 0.01 | 13 | 1,815 | 0.87 | 0.11 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 47.00 | 0.30 | 0.79 | 0.55 | 0.83 | -0.74 | -47.14% | 0.01 | 50 | 358 | 0.96 | 0.09 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 48.00 | 0.20 | 0.62 | 0.41 | 0.34 | -1.06 | -75.72% | 0.01 | 48 | 1,586 | 0.92 | 0.09 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 49.00 | 0.16 | 0.70 | 0.43 | 0.55 | -0.63 | -53.39% | 0.01 | 3 | 767 | 0.95 | 0.08 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 50.00 | 0.25 | 0.34 | 0.30 | 0.30 | -0.74 | -71.16% | 0.01 | 386 | 7,440 | 0.92 | 0.07 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 55.00 | 0.20 | 0.27 | 0.24 | 0.23 | -0.45 | -66.18% | 0.00 | 780 | 2,253 | 0.99 | 0.04 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 60.00 | 0.01 | 0.38 | 0.20 | 0.27 | -0.24 | -47.06% | 0.00 | 822 | 2,185 | 1.10 | 0.02 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 65.00 | 0.03 | 0.27 | 0.15 | 0.15 | -0.08 | -34.79% | 0.00 | 677 | 7,896 | 1.05 | 0.02 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.29 | -96.67% | 0.00 | 5 | 1,051 | 1.40 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.74 | 0.37 | 0.01 | -0.26 | -96.30% | 0.00 | 1 | 187 | 1.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 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 | 0.37 | 0.19 | 0.05 | -0.15 | -75.00% | 0.02 | 1 | 8 | 1.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 2.17 | 1.09 | 0.16 | 0.00 | 0.00% | 0.08 | 0 | 10 | 2.75 | -0.01 | 0.00 | 0.00 | 10/16/2025 | 1/30/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.86 | -0.01 | 0.00 | 0.00 | 11/17/2025 | 1/30/2026 4:00:00 PM EST |
| 15.00 | 0.08 | 0.16 | 0.12 | 0.12 | +0.07 | +140.00% | 0.01 | 88 | 218 | 1.03 | -0.02 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 16.00 | 0.01 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.00 | -0.03 | 0.01 | -0.01 | 11/7/2025 | 1/30/2026 4:00:00 PM EST |
| 17.00 | 0.02 | 0.56 | 0.29 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.94 | -0.04 | 0.01 | -0.01 | 11/10/2025 | 1/30/2026 4:00:00 PM EST |
| 18.00 | 0.03 | 0.51 | 0.27 | 0.30 | +0.24 | +400.00% | 0.02 | 3 | 2,054 | 0.86 | -0.06 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 19.00 | 0.05 | 0.72 | 0.39 | 0.64 | +0.59 | +1,180.00% | 0.02 | 1 | 18 | 0.86 | -0.08 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 20.00 | 0.54 | 0.61 | 0.58 | 0.61 | +0.54 | +771.43% | 0.03 | 669 | 1,447 | 0.95 | -0.10 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 21.00 | 0.71 | 0.79 | 0.75 | 0.79 | +0.74 | +1,480.00% | 0.04 | 48 | 3 | 0.94 | -0.13 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 22.00 | 0.91 | 0.96 | 0.94 | 0.98 | +0.88 | +880.00% | 0.04 | 240 | 305 | 0.92 | -0.16 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 23.00 | 1.14 | 1.28 | 1.21 | 1.25 | +1.04 | +495.24% | 0.05 | 180 | 86 | 0.92 | -0.19 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 24.00 | 1.42 | 1.59 | 1.51 | 1.59 | +1.39 | +695.00% | 0.06 | 65 | 195 | 0.91 | -0.22 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 25.00 | 1.73 | 1.90 | 1.82 | 1.85 | +1.66 | +873.69% | 0.07 | 161 | 841 | 0.90 | -0.26 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 26.00 | 2.08 | 2.27 | 2.18 | 2.18 | +1.95 | +847.83% | 0.08 | 204 | 1,691 | 0.89 | -0.30 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 27.00 | 2.51 | 2.71 | 2.61 | 2.53 | +2.24 | +772.42% | 0.10 | 108 | 3,106 | 0.89 | -0.34 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 28.00 | 2.97 | 3.25 | 3.11 | 3.20 | +2.73 | +580.86% | 0.11 | 22 | 662 | 0.89 | -0.38 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 29.00 | 3.45 | 3.65 | 3.55 | 3.41 | +3.02 | +774.36% | 0.12 | 311 | 230 | 0.87 | -0.43 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 30.00 | 4.00 | 4.30 | 4.15 | 4.24 | +3.26 | +332.66% | 0.14 | 674 | 2,960 | 0.87 | -0.47 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 31.00 | 4.60 | 4.80 | 4.70 | 4.65 | +3.44 | +284.30% | 0.15 | 286 | 993 | 0.86 | -0.51 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 32.00 | 5.25 | 5.45 | 5.35 | 5.35 | +3.98 | +290.52% | 0.17 | 1,932 | 3,451 | 0.86 | -0.55 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 33.00 | 5.90 | 6.30 | 6.10 | 5.80 | +4.04 | +229.55% | 0.18 | 4,166 | 1,286 | 0.87 | -0.59 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 34.00 | 6.50 | 7.05 | 6.78 | 7.06 | +4.97 | +237.80% | 0.20 | 27 | 1,334 | 0.86 | -0.63 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 35.00 | 7.40 | 7.60 | 7.50 | 6.81 | +4.32 | +173.50% | 0.21 | 235 | 892 | 0.86 | -0.67 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 36.00 | 8.15 | 8.40 | 8.28 | 7.17 | +4.31 | +150.70% | 0.23 | 29 | 174 | 0.86 | -0.70 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 37.00 | 8.95 | 9.20 | 9.08 | 8.50 | +5.18 | +156.03% | 0.25 | 18 | 257 | 0.85 | -0.73 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 38.00 | 9.60 | 10.15 | 9.88 | 8.80 | +4.95 | +128.58% | 0.26 | 87 | 677 | 0.83 | -0.76 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 39.00 | 10.50 | 11.45 | 10.98 | 10.00 | +6.05 | +153.17% | 0.28 | 36 | 359 | 0.91 | -0.78 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 40.00 | 11.50 | 11.80 | 11.65 | 10.70 | +5.79 | +117.93% | 0.29 | 360 | 1,745 | 0.85 | -0.80 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 41.00 | 12.45 | 13.35 | 12.90 | 13.00 | +7.54 | +138.10% | 0.31 | 2,072 | 2,480 | 0.97 | -0.82 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 42.00 | 13.30 | 13.90 | 13.60 | 13.70 | +7.45 | +119.20% | 0.32 | 22 | 724 | 0.92 | -0.84 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 43.00 | 14.20 | 15.10 | 14.65 | 14.10 | +7.05 | +100.00% | 0.34 | 18 | 377 | 0.98 | -0.86 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 44.00 | 15.10 | 16.25 | 15.68 | 15.55 | +8.15 | +110.14% | 0.36 | 150 | 520 | 0.98 | -0.87 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 45.00 | 14.85 | 17.15 | 16.00 | 15.50 | +7.45 | +92.55% | 0.36 | 13 | 994 | 1.20 | -0.89 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 46.00 | 15.90 | 18.00 | 16.95 | 7.30 | 0.00 | 0.00% | 0.37 | 0 | 436 | 1.18 | -0.89 | 0.02 | -0.02 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 47.00 | 16.85 | 19.00 | 17.93 | 7.90 | 0.00 | 0.00% | 0.38 | 0 | 305 | 1.22 | -0.91 | 0.02 | -0.02 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 48.00 | 17.80 | 20.00 | 18.90 | 19.40 | +10.72 | +123.51% | 0.39 | 3 | 255 | 1.25 | -0.91 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 49.00 | 18.80 | 21.10 | 19.95 | 11.35 | 0.00 | 0.00% | 0.41 | 0 | 160 | 1.32 | -0.92 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 50.00 | 20.05 | 21.95 | 21.00 | 12.60 | 0.00 | 0.00% | 0.42 | 0 | 169 | 1.30 | -0.93 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 55.00 | 24.95 | 26.90 | 25.93 | 22.25 | +7.15 | +47.36% | 0.47 | 1 | 86 | 1.42 | -0.96 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 60.00 | 29.55 | 31.80 | 30.68 | 17.79 | 0.00 | 0.00% | 0.51 | 0 | 109 | 1.51 | -0.98 | 0.01 | -0.01 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 65.00 | 34.50 | 37.20 | 35.85 | 18.43 | 0.00 | 0.00% | 0.55 | 0 | 36 | 1.78 | -0.98 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:00 PM EST |
| 70.00 | 39.50 | 42.10 | 40.80 | % | 0.58 | 0 | 0 | 1.84 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 75.00 | 44.85 | 47.20 | 46.03 | % | 0.61 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST |