Options Chain for UNITY SOFTWARE INC COM (U) - $44.38 as of 8/26/2026 9:49:58 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 | 23.55 | 26.40 | 24.98 | 25.41 | % | 1.25 | 1 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:05 PM EST | |
| 23.00 | 20.80 | 22.65 | 21.73 | % | 0.94 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 24.00 | 19.80 | 21.55 | 20.68 | 20.70 | -2.49 | -10.74% | 0.86 | 10 | 13 | 2.74 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 25.00 | 18.80 | 20.55 | 19.68 | % | 0.79 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 26.00 | 17.65 | 19.55 | 18.60 | % | 0.72 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 27.00 | 16.60 | 18.55 | 17.58 | % | 0.65 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 28.00 | 15.85 | 17.55 | 16.70 | 17.76 | 0.00 | 0.00% | 0.60 | 0 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 4:00:05 PM EST |
| 29.00 | 14.80 | 16.55 | 15.68 | 17.14 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 4:00:05 PM EST |
| 30.00 | 13.75 | 15.50 | 14.63 | 15.21 | 0.00 | 0.00% | 0.49 | 0 | 21 | 1.91 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 4:00:05 PM EST |
| 31.00 | 12.85 | 14.55 | 13.70 | 4.85 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 4:00:05 PM EST |
| 32.00 | 11.75 | 14.30 | 13.03 | 14.94 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:05 PM EST |
| 33.00 | 10.80 | 12.60 | 11.70 | 12.50 | 0.00 | 0.00% | 0.35 | 0 | 12 | 1.61 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 34.00 | 9.80 | 10.80 | 10.30 | 13.45 | 0.00 | 0.00% | 0.30 | 0 | 13 | 1.09 | 0.99 | 0.00 | -0.01 | 8/21/2026 | 8/26/2026 4:00:05 PM EST |
| 35.00 | 8.90 | 10.25 | 9.58 | 9.50 | -0.87 | -8.39% | 0.27 | 8 | 32 | 1.23 | 0.99 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 36.00 | 7.80 | 9.65 | 8.73 | 9.37 | 0.00 | 0.00% | 0.24 | 0 | 22 | 1.30 | 0.98 | 0.01 | -0.02 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 37.00 | 7.05 | 8.70 | 7.88 | 9.50 | 0.00 | 0.00% | 0.21 | 0 | 34 | 1.21 | 0.96 | 0.02 | -0.02 | 8/24/2026 | 8/26/2026 4:00:05 PM EST |
| 38.00 | 6.00 | 7.75 | 6.88 | 4.94 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.12 | 0.93 | 0.03 | -0.03 | 8/6/2026 | 8/26/2026 4:00:05 PM EST |
| 39.00 | 5.25 | 5.85 | 5.55 | 6.32 | -0.34 | -5.11% | 0.14 | 1 | 30 | 0.67 | 0.90 | 0.04 | -0.04 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 40.00 | 4.30 | 5.20 | 4.75 | 6.76 | 0.00 | 0.00% | 0.12 | 0 | 58 | 0.37 | 0.85 | 0.05 | -0.04 | 8/24/2026 | 8/26/2026 4:00:05 PM EST |
| 41.00 | 3.60 | 4.35 | 3.98 | 4.35 | -2.57 | -37.14% | 0.10 | 1 | 34 | 0.40 | 0.80 | 0.06 | -0.05 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 41.50 | 3.25 | 3.85 | 3.55 | % | 0.09 | 0 | 0 | 0.44 | 0.77 | 0.07 | -0.05 | 8/26/2026 4:00:05 PM EST | |||
| 42.00 | 2.91 | 3.45 | 3.18 | 3.25 | -0.11 | -3.28% | 0.08 | 2 | 80 | 0.43 | 0.73 | 0.07 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 42.50 | 2.58 | 3.15 | 2.87 | % | 0.07 | 0 | 0 | 0.45 | 0.69 | 0.08 | -0.06 | 8/26/2026 4:00:05 PM EST | |||
| 43.00 | 2.42 | 2.79 | 2.61 | 2.63 | -1.97 | -42.83% | 0.06 | 5 | 85 | 0.47 | 0.66 | 0.08 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 43.50 | 2.03 | 2.52 | 2.28 | % | 0.05 | 0 | 0 | 0.44 | 0.61 | 0.09 | -0.06 | 8/26/2026 4:00:05 PM EST | |||
| 44.00 | 1.83 | 2.28 | 2.06 | 2.35 | -1.07 | -31.29% | 0.05 | 17 | 6 | 0.48 | 0.57 | 0.09 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 44.50 | 1.55 | 2.01 | 1.78 | 2.08 | % | 0.04 | 16 | 0 | 0.47 | 0.53 | 0.09 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST | |
| 45.00 | 1.26 | 1.78 | 1.52 | 1.54 | -0.70 | -31.25% | 0.03 | 44 | 107 | 0.46 | 0.48 | 0.09 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 45.50 | 1.04 | 1.59 | 1.32 | 1.57 | % | 0.03 | 1 | 0 | 0.46 | 0.44 | 0.09 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST | |
| 46.00 | 1.01 | 1.40 | 1.21 | 1.64 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.49 | 0.40 | 0.09 | -0.06 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 46.50 | 0.82 | 1.04 | 0.93 | % | 0.02 | 0 | 0 | 0.45 | 0.35 | 0.08 | -0.05 | 8/26/2026 4:00:05 PM EST | |||
| 47.00 | 0.70 | 0.89 | 0.80 | 0.82 | -0.53 | -39.26% | 0.02 | 5 | 45 | 0.46 | 0.31 | 0.08 | -0.05 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 47.50 | 0.59 | 0.76 | 0.68 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.28 | 0.07 | -0.05 | 8/24/2026 | 8/26/2026 4:00:05 PM EST |
| 48.00 | 0.40 | 0.69 | 0.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.45 | 0.24 | 0.07 | -0.04 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 48.50 | 0.41 | 0.70 | 0.56 | 0.68 | % | 0.01 | 3 | 0 | 0.49 | 0.21 | 0.06 | -0.04 | 8/26/2026 | 8/26/2026 4:00:05 PM EST | |
| 49.00 | 0.32 | 0.62 | 0.47 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.49 | 0.19 | 0.06 | -0.04 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 49.50 | 0.25 | 0.55 | 0.40 | % | 0.01 | 0 | 0 | 0.49 | 0.16 | 0.05 | -0.03 | 8/26/2026 4:00:05 PM EST | |||
| 50.00 | 0.22 | 0.38 | 0.30 | 0.30 | -0.22 | -42.31% | 0.01 | 403 | 908 | 0.48 | 0.14 | 0.05 | -0.03 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 51.00 | 0.04 | 0.39 | 0.22 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.46 | 0.10 | 0.04 | -0.02 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 52.00 | 0.04 | 0.27 | 0.16 | 0.25 | -0.20 | -44.45% | 0.00 | 1 | 14 | 0.48 | 0.08 | 0.03 | -0.02 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 53.00 | 0.03 | 0.27 | 0.15 | 0.14 | -0.26 | -65.00% | 0.00 | 1 | 29 | 0.51 | 0.05 | 0.02 | -0.01 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 54.00 | 0.00 | 1.38 | 0.69 | % | 0.01 | 0 | 0 | 1.16 | 0.03 | 0.01 | -0.01 | 8/26/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.96 | 0.02 | 0.01 | -0.01 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 56.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.40 | 0.01 | 0.01 | 0.00 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 57.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.46 | 0.01 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 4:00:05 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 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.89 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.62 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 1.75 | 0.88 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.71 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 1.75 | 0.88 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 1.75 | 0.88 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.43 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 43 | 2.19 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 1.11 | 0.56 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 1.20 | 0.60 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 1.25 | 0.63 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.62 | 0.31 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.23 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 1.48 | 0.74 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.56 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 8/26/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 1.26 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.35 | -0.01 | 0.01 | -0.01 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 1.38 | 0.69 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.30 | -0.02 | 0.01 | -0.02 | 8/14/2026 | 8/26/2026 4:00:05 PM EST |
| 37.00 | 0.01 | 0.28 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.54 | -0.04 | 0.02 | -0.02 | 8/19/2026 | 8/26/2026 4:00:05 PM EST |
| 38.00 | 0.01 | 0.34 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.49 | -0.07 | 0.03 | -0.03 | 8/24/2026 | 8/26/2026 4:00:05 PM EST |
| 39.00 | 0.18 | 0.42 | 0.30 | 0.24 | -0.04 | -14.29% | 0.01 | 1 | 26 | 0.55 | -0.10 | 0.04 | -0.04 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 40.00 | 0.29 | 0.62 | 0.46 | 0.47 | +0.16 | +51.62% | 0.01 | 10 | 789 | 0.55 | -0.14 | 0.05 | -0.04 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 41.00 | 0.39 | 0.70 | 0.55 | 0.62 | +0.12 | +24.00% | 0.01 | 32 | 116 | 0.50 | -0.20 | 0.06 | -0.05 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 41.50 | 0.50 | 0.83 | 0.67 | 0.76 | +0.38 | +100.00% | 0.02 | 12 | 0 | 0.50 | -0.23 | 0.07 | -0.05 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 42.00 | 0.78 | 1.09 | 0.94 | 0.80 | +0.27 | +50.95% | 0.02 | 2 | 76 | 0.54 | -0.27 | 0.07 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 42.50 | 0.81 | 1.18 | 1.00 | 0.93 | +0.37 | +66.08% | 0.02 | 4 | 0 | 0.51 | -0.31 | 0.08 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 43.00 | 1.09 | 1.28 | 1.19 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.51 | -0.34 | 0.08 | -0.06 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 43.50 | 1.30 | 1.56 | 1.43 | 1.42 | +0.26 | +22.42% | 0.03 | 6 | 11 | 0.52 | -0.39 | 0.09 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 44.00 | 1.40 | 1.78 | 1.59 | 1.64 | +0.58 | +54.72% | 0.04 | 2 | 25 | 0.50 | -0.43 | 0.09 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 44.50 | 1.73 | 2.08 | 1.91 | 1.75 | +0.58 | +49.58% | 0.04 | 1 | 1 | 0.52 | -0.47 | 0.09 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 45.00 | 2.03 | 2.43 | 2.23 | 2.19 | +0.19 | +9.50% | 0.05 | 239 | 153 | 0.53 | -0.52 | 0.09 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 45.50 | 2.24 | 2.64 | 2.44 | 2.53 | +0.47 | +22.82% | 0.05 | 105 | 17 | 0.51 | -0.56 | 0.09 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 46.00 | 2.56 | 2.94 | 2.75 | 2.73 | +0.39 | +16.67% | 0.06 | 1 | 346 | 0.51 | -0.60 | 0.09 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 46.50 | 2.87 | 3.35 | 3.11 | 3.20 | +1.12 | +53.85% | 0.07 | 50 | 31 | 0.52 | -0.65 | 0.08 | -0.05 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 47.00 | 3.25 | 3.70 | 3.48 | 3.15 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.53 | -0.69 | 0.08 | -0.05 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 47.50 | 3.55 | 4.20 | 3.88 | % | 0.08 | 0 | 0 | 0.54 | -0.72 | 0.07 | -0.05 | 8/26/2026 4:00:05 PM EST | |||
| 48.00 | 3.90 | 4.55 | 4.23 | 4.17 | +0.56 | +15.52% | 0.09 | 10 | 175 | 0.51 | -0.76 | 0.07 | -0.04 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 48.50 | 4.30 | 4.95 | 4.63 | % | 0.10 | 0 | 0 | 0.58 | -0.79 | 0.06 | -0.04 | 8/26/2026 4:00:05 PM EST | |||
| 49.00 | 4.60 | 5.55 | 5.08 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 237 | 0.65 | -0.81 | 0.06 | -0.04 | 8/24/2026 | 8/26/2026 4:00:05 PM EST |
| 49.50 | 4.35 | 6.15 | 5.25 | 4.65 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.72 | -0.84 | 0.05 | -0.03 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 50.00 | 4.95 | 6.60 | 5.78 | 5.35 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.73 | -0.86 | 0.05 | -0.03 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 51.00 | 5.70 | 7.90 | 6.80 | % | 0.13 | 0 | 0 | 0.90 | -0.90 | 0.04 | -0.02 | 8/26/2026 4:00:05 PM EST | |||
| 52.00 | 6.65 | 8.95 | 7.80 | % | 0.15 | 0 | 0 | 0.99 | -0.92 | 0.03 | -0.02 | 8/26/2026 4:00:05 PM EST | |||
| 53.00 | 7.55 | 9.85 | 8.70 | % | 0.16 | 0 | 0 | 1.02 | -0.95 | 0.02 | -0.01 | 8/26/2026 4:00:05 PM EST | |||
| 54.00 | 8.55 | 11.05 | 9.80 | % | 0.18 | 0 | 0 | 1.15 | -0.97 | 0.01 | -0.01 | 8/26/2026 4:00:05 PM EST | |||
| 55.00 | 9.55 | 12.00 | 10.78 | % | 0.20 | 0 | 0 | 1.19 | -0.98 | 0.01 | -0.01 | 8/26/2026 4:00:05 PM EST | |||
| 56.00 | 10.55 | 13.00 | 11.78 | % | 0.21 | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 57.00 | 11.35 | 14.35 | 12.85 | % | 0.23 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 60.00 | 14.45 | 17.00 | 15.73 | % | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST |