Options Chain for UNITY SOFTWARE INC COM (U) - $30.82 as of 7/13/2026 6:51:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.65 | 12.25 | 10.95 | 11.01 | % | 0.55 | 5 | 0 | 1.52 | 0.93 | 0.01 | -0.01 | 7/13/2026 | 7/13/2026 3:59:54 PM EST | |
| 21.00 | 8.80 | 10.80 | 9.80 | % | 0.47 | 0 | 0 | 1.22 | 0.91 | 0.02 | -0.02 | 7/13/2026 3:59:54 PM EST | |||
| 22.00 | 8.70 | 10.50 | 9.60 | 9.19 | % | 0.44 | 5 | 0 | 0.89 | 0.88 | 0.02 | -0.02 | 7/13/2026 | 7/13/2026 3:59:54 PM EST | |
| 23.00 | 7.20 | 9.65 | 8.43 | % | 0.37 | 0 | 0 | 1.31 | 0.86 | 0.02 | -0.02 | 7/13/2026 3:59:54 PM EST | |||
| 24.00 | 6.35 | 8.70 | 7.53 | % | 0.31 | 0 | 0 | 1.21 | 0.82 | 0.03 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 25.00 | 5.60 | 8.00 | 6.80 | 5.76 | -1.54 | -21.10% | 0.27 | 1 | 1 | 1.19 | 0.79 | 0.03 | -0.03 | 7/13/2026 | 7/13/2026 3:59:54 PM EST |
| 26.00 | 4.75 | 7.90 | 6.33 | % | 0.24 | 0 | 0 | 0.80 | 0.76 | 0.03 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 27.00 | 4.30 | 6.10 | 5.20 | 5.27 | % | 0.19 | 4 | 0 | 0.72 | 0.72 | 0.04 | -0.03 | 7/13/2026 | 7/13/2026 3:59:54 PM EST | |
| 28.00 | 4.70 | 5.05 | 4.88 | % | 0.17 | 0 | 0 | 0.81 | 0.68 | 0.04 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 29.00 | 3.95 | 4.50 | 4.23 | % | 0.15 | 0 | 0 | 0.78 | 0.63 | 0.04 | -0.04 | 7/13/2026 3:59:54 PM EST | |||
| 30.00 | 3.60 | 3.95 | 3.78 | 3.78 | % | 0.13 | 10 | 0 | 0.79 | 0.59 | 0.05 | -0.04 | 7/13/2026 | 7/13/2026 3:59:54 PM EST | |
| 31.00 | 3.10 | 3.65 | 3.38 | 3.15 | -0.15 | -4.55% | 0.11 | 4 | 3 | 0.81 | 0.54 | 0.05 | -0.04 | 7/13/2026 | 7/13/2026 3:59:54 PM EST |
| 32.00 | 2.70 | 3.10 | 2.90 | 3.70 | +0.52 | +16.36% | 0.09 | 1 | 23 | 0.79 | 0.50 | 0.05 | -0.04 | 7/13/2026 | 7/13/2026 3:59:54 PM EST |
| 33.00 | 2.32 | 2.84 | 2.58 | 2.98 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.80 | 0.45 | 0.05 | -0.04 | 7/10/2026 | 7/13/2026 3:59:54 PM EST |
| 34.00 | 1.83 | 2.35 | 2.09 | 2.27 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.76 | 0.41 | 0.05 | -0.04 | 7/9/2026 | 7/13/2026 3:59:54 PM EST |
| 35.00 | 1.70 | 2.00 | 1.85 | 1.75 | -0.33 | -15.87% | 0.05 | 4 | 4 | 0.77 | 0.37 | 0.04 | -0.04 | 7/13/2026 | 7/13/2026 3:59:54 PM EST |
| 36.00 | 1.40 | 1.81 | 1.61 | 1.64 | +0.02 | +1.24% | 0.04 | 15 | 5 | 0.78 | 0.34 | 0.04 | -0.04 | 7/13/2026 | 7/13/2026 3:59:54 PM EST |
| 37.00 | 1.25 | 1.74 | 1.50 | 1.41 | % | 0.04 | 1 | 0 | 0.81 | 0.31 | 0.04 | -0.03 | 7/13/2026 | 7/13/2026 3:59:54 PM EST | |
| 38.00 | 1.07 | 1.59 | 1.33 | % | 0.04 | 0 | 0 | 0.81 | 0.28 | 0.04 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 39.00 | 0.91 | 1.36 | 1.14 | % | 0.03 | 0 | 0 | 0.81 | 0.26 | 0.04 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 40.00 | 0.78 | 1.27 | 1.03 | % | 0.03 | 0 | 0 | 0.82 | 0.23 | 0.03 | -0.03 | 7/13/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 1.69 | -0.07 | 0.01 | -0.01 | 7/13/2026 3:59:54 PM EST | |||
| 21.00 | 0.01 | 2.45 | 1.23 | % | 0.06 | 0 | 0 | 1.08 | -0.09 | 0.02 | -0.02 | 7/13/2026 3:59:54 PM EST | |||
| 22.00 | 0.17 | 1.37 | 0.77 | % | 0.04 | 0 | 0 | 0.92 | -0.12 | 0.02 | -0.02 | 7/13/2026 3:59:54 PM EST | |||
| 23.00 | 0.53 | 1.32 | 0.93 | % | 0.04 | 0 | 0 | 0.93 | -0.14 | 0.02 | -0.02 | 7/13/2026 3:59:54 PM EST | |||
| 24.00 | 0.60 | 0.95 | 0.78 | % | 0.03 | 0 | 0 | 0.79 | -0.18 | 0.03 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 25.00 | 0.92 | 1.50 | 1.21 | % | 0.05 | 0 | 0 | 0.84 | -0.21 | 0.03 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 26.00 | 1.21 | 1.68 | 1.45 | 1.34 | % | 0.06 | 4 | 0 | 0.82 | -0.24 | 0.03 | -0.03 | 7/13/2026 | 7/13/2026 3:59:54 PM EST | |
| 27.00 | 1.48 | 2.03 | 1.76 | 1.89 | % | 0.07 | 3 | 0 | 0.81 | -0.28 | 0.04 | -0.03 | 7/13/2026 | 7/13/2026 3:59:54 PM EST | |
| 28.00 | 1.84 | 2.43 | 2.14 | 2.27 | % | 0.08 | 2 | 0 | 0.80 | -0.32 | 0.04 | -0.03 | 7/13/2026 | 7/13/2026 3:59:54 PM EST | |
| 29.00 | 2.25 | 2.86 | 2.56 | % | 0.09 | 0 | 0 | 0.80 | -0.37 | 0.04 | -0.04 | 7/13/2026 3:59:54 PM EST | |||
| 30.00 | 2.55 | 3.35 | 2.95 | % | 0.10 | 0 | 0 | 0.77 | -0.41 | 0.05 | -0.04 | 7/13/2026 3:59:54 PM EST | |||
| 31.00 | 3.30 | 3.90 | 3.60 | % | 0.12 | 0 | 0 | 0.80 | -0.46 | 0.05 | -0.04 | 7/13/2026 3:59:54 PM EST | |||
| 32.00 | 3.80 | 4.50 | 4.15 | % | 0.13 | 0 | 0 | 0.79 | -0.50 | 0.05 | -0.04 | 7/13/2026 3:59:54 PM EST | |||
| 33.00 | 4.40 | 5.10 | 4.75 | % | 0.14 | 0 | 0 | 0.78 | -0.55 | 0.05 | -0.04 | 7/13/2026 3:59:54 PM EST | |||
| 34.00 | 4.80 | 6.50 | 5.65 | % | 0.17 | 0 | 0 | 0.83 | -0.59 | 0.05 | -0.04 | 7/13/2026 3:59:54 PM EST | |||
| 35.00 | 5.90 | 6.45 | 6.18 | % | 0.18 | 0 | 0 | 0.79 | -0.63 | 0.04 | -0.04 | 7/13/2026 3:59:54 PM EST | |||
| 36.00 | 6.55 | 7.20 | 6.88 | % | 0.19 | 0 | 0 | 0.78 | -0.66 | 0.04 | -0.04 | 7/13/2026 3:59:54 PM EST | |||
| 37.00 | 6.40 | 8.95 | 7.68 | % | 0.21 | 0 | 0 | 0.73 | -0.69 | 0.04 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 38.00 | 7.20 | 9.80 | 8.50 | % | 0.22 | 0 | 0 | 1.13 | -0.72 | 0.04 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 39.00 | 8.05 | 10.65 | 9.35 | % | 0.24 | 0 | 0 | 1.15 | -0.74 | 0.04 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 40.00 | 8.90 | 11.50 | 10.20 | % | 0.26 | 0 | 0 | 1.16 | -0.77 | 0.03 | -0.03 | 7/13/2026 3:59:54 PM EST |