Options Chain for UNITY SOFTWARE INC COM (U) - $39.16 as of 8/22/2025 8:49:07 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 | 19.05 | 19.80 | 19.43 | 16.75 | 0.00 | 0.00% | 0.97 | 0 | 4 | 1.56 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 15.90 | 17.75 | 16.83 | 12.05 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 13.65 | 15.10 | 14.38 | 12.67 | % | 0.58 | 1 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 26.00 | 13.10 | 13.45 | 13.28 | 9.96 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.44 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 27.00 | 11.45 | 13.15 | 12.30 | 9.00 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.16 | 0.99 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 28.00 | 11.10 | 12.40 | 11.75 | 11.20 | +3.17 | +39.48% | 0.42 | 2 | 6 | 1.29 | 0.98 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 28.50 | 10.65 | 11.90 | 11.28 | 9.99 | +2.33 | +30.42% | 0.40 | 20 | 12 | 0.47 | 0.98 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 29.00 | 10.15 | 10.40 | 10.28 | 10.62 | +3.04 | +40.11% | 0.35 | 21 | 17 | 1.14 | 0.97 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 29.50 | 9.65 | 11.00 | 10.33 | 9.69 | +2.50 | +34.78% | 0.35 | 40 | 13 | 0.55 | 0.97 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 9.15 | 10.50 | 9.83 | 9.24 | +2.54 | +37.91% | 0.33 | 101 | 18 | 0.47 | 0.96 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 30.50 | 8.15 | 9.90 | 9.03 | 9.18 | +2.95 | +47.36% | 0.30 | 116 | 20 | 0.27 | 0.95 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 31.00 | 7.40 | 8.75 | 8.08 | 8.44 | +2.55 | +43.30% | 0.26 | 103 | 23 | 0.40 | 0.94 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 31.50 | 7.80 | 8.75 | 8.28 | 7.97 | +2.27 | +39.83% | 0.26 | 92 | 5 | 0.70 | 0.92 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 32.00 | 7.40 | 7.65 | 7.53 | 7.58 | +2.68 | +54.70% | 0.24 | 106 | 19 | 0.63 | 0.91 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 32.50 | 6.90 | 7.95 | 7.43 | 7.03 | +2.58 | +57.98% | 0.23 | 140 | 2 | 0.88 | 0.90 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 33.00 | 6.50 | 6.70 | 6.60 | 6.58 | +2.91 | +79.30% | 0.20 | 108 | 10 | 0.63 | 0.88 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 33.50 | 6.15 | 7.30 | 6.73 | 6.14 | % | 0.20 | 20 | 0 | 0.64 | 0.86 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 34.00 | 5.65 | 5.90 | 5.78 | 3.87 | 0.00 | 0.00% | 0.17 | 0 | 57 | 0.64 | 0.84 | 0.04 | -0.04 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 34.50 | 5.25 | 6.40 | 5.83 | 4.00 | +0.85 | +26.99% | 0.17 | 1 | 5 | 0.62 | 0.82 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 4.95 | 5.10 | 5.03 | 5.10 | +1.85 | +56.93% | 0.14 | 9 | 85 | 0.64 | 0.79 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 35.50 | 4.55 | 4.70 | 4.63 | 4.80 | +2.39 | +99.17% | 0.13 | 1 | 5 | 0.63 | 0.77 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 36.00 | 4.20 | 4.35 | 4.28 | 4.53 | +1.91 | +72.91% | 0.12 | 2 | 76 | 0.63 | 0.74 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 36.50 | 3.90 | 4.00 | 3.95 | 4.07 | +1.74 | +74.68% | 0.11 | 13 | 40 | 0.64 | 0.71 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 37.00 | 3.55 | 3.70 | 3.63 | 3.85 | +1.57 | +68.86% | 0.10 | 34 | 73 | 0.63 | 0.68 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 37.50 | 3.30 | 3.40 | 3.35 | 3.40 | +1.50 | +78.95% | 0.09 | 146 | 35 | 0.64 | 0.64 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 38.00 | 3.05 | 3.15 | 3.10 | 3.00 | +1.24 | +70.46% | 0.08 | 39 | 50 | 0.64 | 0.61 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 38.50 | 2.79 | 2.88 | 2.84 | 3.00 | +1.24 | +70.46% | 0.07 | 104 | 39 | 0.65 | 0.58 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 39.00 | 2.55 | 2.64 | 2.60 | 2.68 | +1.15 | +75.17% | 0.07 | 23 | 42 | 0.66 | 0.55 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 2.15 | 2.21 | 2.18 | 2.13 | +0.88 | +70.40% | 0.05 | 3,244 | 497 | 0.67 | 0.49 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 41.00 | 1.78 | 1.85 | 1.82 | 1.79 | +1.16 | +184.13% | 0.04 | 53 | 44 | 0.68 | 0.43 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 42.00 | 1.48 | 1.54 | 1.51 | 1.55 | +0.76 | +96.21% | 0.04 | 83 | 81 | 0.68 | 0.37 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 43.00 | 1.23 | 1.28 | 1.26 | 1.34 | +0.60 | +81.09% | 0.03 | 42 | 102 | 0.69 | 0.32 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 44.00 | 1.01 | 1.06 | 1.04 | 1.09 | +0.56 | +105.66% | 0.02 | 9 | 31 | 0.70 | 0.28 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 0.83 | 0.89 | 0.86 | 0.85 | +0.34 | +66.67% | 0.02 | 72 | 199 | 0.71 | 0.24 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 46.00 | 0.70 | 0.74 | 0.72 | 0.72 | +0.30 | +71.43% | 0.02 | 1 | 72 | 0.72 | 0.21 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 47.00 | 0.58 | 0.63 | 0.61 | 0.63 | +0.34 | +117.25% | 0.01 | 31 | 67 | 0.73 | 0.18 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 48.00 | 0.48 | 0.54 | 0.51 | 0.51 | +0.16 | +45.72% | 0.01 | 12 | 36 | 0.74 | 0.15 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 49.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.26 | +108.34% | 0.01 | 5 | 73 | 0.78 | 0.13 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 0.34 | 0.38 | 0.36 | 0.38 | +0.19 | +100.00% | 0.01 | 39 | 179 | 0.77 | 0.11 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 0.04 | 0.19 | 0.12 | 0.19 | +0.16 | +533.34% | 0.00 | 68 | 331 | 0.75 | 0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 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 | 1.08 | 0.54 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.24 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.41 | 0.21 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.28 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | -0.01 | 0.00 | -0.01 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 28.00 | 0.01 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,666 | 0.77 | -0.02 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 28.50 | 0.00 | 0.41 | 0.21 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.05 | -0.02 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.34 | 0.17 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 325 | 0.96 | -0.03 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 29.50 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | -0.03 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.43 | 0.22 | 0.15 | -0.19 | -55.89% | 0.01 | 8 | 79 | 0.93 | -0.04 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 30.50 | 0.13 | 0.20 | 0.17 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.70 | -0.05 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 31.00 | 0.17 | 0.21 | 0.19 | 0.17 | -0.11 | -39.29% | 0.01 | 1 | 15 | 0.68 | -0.06 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 31.50 | 0.21 | 0.25 | 0.23 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | -0.08 | 0.02 | -0.03 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 32.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.37 | -56.93% | 0.01 | 6 | 29 | 0.67 | -0.09 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 32.50 | 0.31 | 0.36 | 0.34 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.67 | -0.10 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 33.00 | 0.37 | 0.43 | 0.40 | 0.40 | -0.51 | -56.05% | 0.01 | 6 | 292 | 0.66 | -0.12 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 33.50 | 0.44 | 0.51 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.66 | -0.14 | 0.04 | -0.04 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 34.00 | 0.45 | 0.60 | 0.53 | 0.56 | -0.69 | -55.20% | 0.02 | 9 | 34 | 0.66 | -0.16 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 34.50 | 0.62 | 0.69 | 0.66 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.66 | -0.18 | 0.04 | -0.04 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 0.69 | 0.81 | 0.75 | 0.77 | -0.91 | -54.17% | 0.02 | 43 | 47 | 0.66 | -0.21 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 35.50 | 0.88 | 0.94 | 0.91 | 0.90 | -1.00 | -52.64% | 0.03 | 7 | 8 | 0.65 | -0.23 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 36.00 | 1.04 | 1.08 | 1.06 | 1.02 | -1.15 | -53.00% | 0.03 | 2 | 105 | 0.65 | -0.26 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 36.50 | 1.20 | 1.25 | 1.23 | 1.25 | -1.09 | -46.59% | 0.03 | 1 | 3 | 0.65 | -0.29 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 37.00 | 1.39 | 1.45 | 1.42 | 1.43 | -0.95 | -39.92% | 0.04 | 4 | 240 | 0.66 | -0.32 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 37.50 | 1.59 | 1.66 | 1.63 | 1.64 | -1.15 | -41.22% | 0.04 | 1 | 12 | 0.66 | -0.36 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 38.00 | 1.78 | 1.90 | 1.84 | 1.88 | -1.62 | -46.29% | 0.05 | 2 | 132 | 0.65 | -0.39 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 38.50 | 1.98 | 2.15 | 2.07 | 2.30 | -1.55 | -40.26% | 0.05 | 1 | 8 | 0.64 | -0.42 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 39.00 | 2.32 | 2.41 | 2.37 | 2.38 | -1.02 | -30.00% | 0.06 | 3 | 153 | 0.67 | -0.45 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 2.80 | 2.98 | 2.89 | 2.85 | -1.55 | -35.23% | 0.07 | 20 | 3 | 0.65 | -0.51 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 41.00 | 3.50 | 3.65 | 3.58 | 3.35 | -1.00 | -22.99% | 0.09 | 2 | 20 | 0.69 | -0.57 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 42.00 | 4.20 | 4.30 | 4.25 | % | 0.10 | 0 | 0 | 0.70 | -0.63 | 0.06 | -0.06 | 8/22/2025 3:59:50 PM EST | |||
| 43.00 | 4.95 | 5.05 | 5.00 | 5.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.71 | -0.68 | 0.05 | -0.06 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 44.00 | 5.75 | 5.85 | 5.80 | % | 0.13 | 0 | 0 | 0.71 | -0.72 | 0.05 | -0.05 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 6.55 | 6.70 | 6.63 | % | 0.15 | 0 | 0 | 0.73 | -0.76 | 0.05 | -0.05 | 8/22/2025 3:59:50 PM EST | |||
| 46.00 | 7.40 | 7.60 | 7.50 | 9.80 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.74 | -0.79 | 0.04 | -0.05 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 47.00 | 7.70 | 8.80 | 8.25 | 10.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.00 | -0.82 | 0.04 | -0.04 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 48.00 | 8.20 | 10.70 | 9.45 | 11.75 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.77 | -0.85 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 49.00 | 9.55 | 11.75 | 10.65 | 12.71 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.82 | -0.87 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 10.45 | 11.30 | 10.88 | 12.09 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.60 | -0.89 | 0.03 | -0.03 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 14.85 | 16.15 | 15.50 | % | 0.28 | 0 | 0 | 0.93 | -0.95 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST |