Options Chain for UNITY SOFTWARE INC COM (U) - $46.93 as of 8/23/2026 10:40:09 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 | 24.90 | 28.35 | 26.63 | 22.20 | 0.00 | 0.00% | 1.33 | 0 | 2 | 2.87 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:01 PM EST |
| 25.00 | 19.50 | 23.35 | 21.43 | % | 0.86 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 26.00 | 18.50 | 22.40 | 20.45 | 15.04 | 0.00 | 0.00% | 0.79 | 0 | 7 | 2.15 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:01 PM EST |
| 27.00 | 17.50 | 21.45 | 19.48 | % | 0.72 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 28.00 | 16.45 | 20.40 | 18.43 | % | 0.66 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 29.00 | 15.55 | 19.40 | 17.48 | % | 0.60 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 30.00 | 14.55 | 18.40 | 16.48 | 16.17 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.74 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/24/2026 4:00:01 PM EST |
| 31.00 | 14.10 | 17.45 | 15.78 | % | 0.51 | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 32.00 | 13.90 | 15.85 | 14.88 | % | 0.47 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 33.00 | 13.00 | 14.90 | 13.95 | 13.83 | -0.78 | -5.34% | 0.42 | 4 | 5 | 1.30 | 0.98 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 34.00 | 12.00 | 13.90 | 12.95 | 13.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.22 | 0.98 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 35.00 | 11.10 | 12.95 | 12.03 | 12.39 | 0.00 | 0.00% | 0.34 | 0 | 25 | 1.15 | 0.96 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 36.00 | 9.25 | 12.00 | 10.63 | 8.63 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.09 | 0.94 | 0.01 | -0.02 | 8/7/2026 | 8/24/2026 4:00:01 PM EST |
| 37.00 | 9.25 | 11.10 | 10.18 | 9.66 | +0.81 | +9.16% | 0.28 | 1 | 5 | 1.04 | 0.92 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 38.00 | 8.20 | 10.15 | 9.18 | 5.48 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.98 | 0.90 | 0.02 | -0.03 | 8/6/2026 | 8/24/2026 4:00:01 PM EST |
| 39.00 | 7.35 | 9.30 | 8.33 | % | 0.21 | 0 | 0 | 0.94 | 0.87 | 0.03 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 40.00 | 6.65 | 7.70 | 7.18 | 7.15 | -0.55 | -7.15% | 0.18 | 3 | 6 | 0.57 | 0.84 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 41.00 | 5.80 | 7.65 | 6.73 | 6.55 | 0.00 | 0.00% | 0.16 | 0 | 61 | 0.64 | 0.80 | 0.04 | -0.04 | 8/14/2026 | 8/24/2026 4:00:01 PM EST |
| 42.00 | 5.10 | 5.95 | 5.53 | 6.58 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.54 | 0.76 | 0.04 | -0.04 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 43.00 | 4.60 | 5.20 | 4.90 | 5.05 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.55 | 0.71 | 0.05 | -0.04 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 44.00 | 3.90 | 4.40 | 4.15 | 4.31 | -0.58 | -11.87% | 0.09 | 2 | 16 | 0.53 | 0.66 | 0.05 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 45.00 | 3.30 | 4.00 | 3.65 | 3.63 | -0.58 | -13.78% | 0.08 | 5 | 96 | 0.54 | 0.61 | 0.05 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 46.00 | 2.75 | 3.30 | 3.03 | 3.16 | -0.34 | -9.72% | 0.07 | 1 | 10 | 0.52 | 0.55 | 0.06 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 47.00 | 2.21 | 2.99 | 2.60 | 3.02 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.53 | 0.50 | 0.06 | -0.05 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 48.00 | 1.93 | 2.38 | 2.16 | 1.85 | -1.24 | -40.13% | 0.05 | 1 | 73 | 0.52 | 0.44 | 0.06 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 49.00 | 1.57 | 2.00 | 1.79 | 1.90 | -0.20 | -9.53% | 0.04 | 2 | 36 | 0.52 | 0.39 | 0.05 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 50.00 | 1.25 | 1.70 | 1.48 | 1.50 | -0.37 | -19.79% | 0.03 | 4 | 826 | 0.52 | 0.34 | 0.05 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 51.00 | 1.05 | 1.65 | 1.35 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | 0.30 | 0.05 | -0.04 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 52.00 | 0.78 | 1.39 | 1.09 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.54 | 0.26 | 0.04 | -0.04 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 53.00 | 0.60 | 1.23 | 0.92 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.54 | 0.23 | 0.04 | -0.04 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 54.00 | 0.30 | 0.85 | 0.58 | 0.69 | % | 0.01 | 4 | 0 | 0.49 | 0.20 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 55.00 | 0.39 | 0.93 | 0.66 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.55 | 0.17 | 0.03 | -0.03 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 56.00 | 0.25 | 0.81 | 0.53 | % | 0.01 | 0 | 0 | 0.55 | 0.15 | 0.03 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 57.00 | 0.10 | 0.74 | 0.42 | % | 0.01 | 0 | 0 | 0.53 | 0.13 | 0.03 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 60.00 | 0.08 | 0.50 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.57 | 0.08 | 0.02 | -0.02 | 8/20/2026 | 8/24/2026 4:00:01 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 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.36 | 0.68 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 1.56 | 0.78 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 1.41 | 0.71 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 1.41 | 0.71 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.44 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/24/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 2.17 | 1.09 | % | 0.04 | 0 | 0 | 1.68 | -0.01 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.36 | 0.18 | 0.10 | % | 0.01 | 2 | 0 | 0.83 | -0.02 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 34.00 | 0.00 | 0.74 | 0.37 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | -0.02 | 0.01 | -0.01 | 8/10/2026 | 8/24/2026 4:00:01 PM EST |
| 35.00 | 0.06 | 0.33 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.60 | -0.04 | 0.01 | -0.01 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 36.00 | 0.10 | 0.35 | 0.23 | 0.16 | -0.05 | -23.81% | 0.01 | 12 | 15 | 0.57 | -0.06 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 37.00 | 0.20 | 0.53 | 0.37 | 0.30 | -0.01 | -3.23% | 0.01 | 2 | 9 | 0.60 | -0.08 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 38.00 | 0.25 | 0.51 | 0.38 | 0.29 | -0.06 | -17.15% | 0.01 | 3 | 5 | 0.55 | -0.10 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 39.00 | 0.24 | 0.72 | 0.48 | 0.54 | -0.02 | -3.58% | 0.01 | 2 | 2 | 0.53 | -0.13 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 40.00 | 0.48 | 0.95 | 0.72 | 0.61 | -0.02 | -3.18% | 0.02 | 16 | 10 | 0.55 | -0.16 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 41.00 | 0.65 | 1.13 | 0.89 | 0.84 | -0.11 | -11.58% | 0.02 | 1 | 51 | 0.54 | -0.20 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 42.00 | 0.96 | 1.25 | 1.11 | 0.96 | -0.12 | -11.12% | 0.03 | 2 | 7 | 0.53 | -0.24 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 43.00 | 1.11 | 1.65 | 1.38 | 1.23 | -0.10 | -7.52% | 0.03 | 10 | 12 | 0.52 | -0.29 | 0.05 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 44.00 | 1.64 | 1.94 | 1.79 | 1.62 | % | 0.04 | 4 | 0 | 0.53 | -0.34 | 0.05 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 45.00 | 2.04 | 2.38 | 2.21 | 2.09 | +0.07 | +3.47% | 0.05 | 2 | 9 | 0.53 | -0.39 | 0.05 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 46.00 | 2.50 | 2.83 | 2.67 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.52 | -0.45 | 0.06 | -0.05 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 47.00 | 2.78 | 3.55 | 3.17 | 2.99 | % | 0.07 | 2 | 0 | 0.52 | -0.50 | 0.06 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 48.00 | 3.60 | 4.00 | 3.80 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.52 | -0.56 | 0.06 | -0.05 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 49.00 | 4.20 | 4.70 | 4.45 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.52 | -0.61 | 0.05 | -0.05 | 8/13/2026 | 8/24/2026 4:00:01 PM EST |
| 50.00 | 4.90 | 5.40 | 5.15 | 5.05 | % | 0.10 | 3 | 0 | 0.53 | -0.66 | 0.05 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 51.00 | 5.20 | 6.45 | 5.83 | % | 0.11 | 0 | 0 | 0.51 | -0.70 | 0.05 | -0.04 | 8/24/2026 4:00:01 PM EST | |||
| 52.00 | 6.10 | 7.25 | 6.68 | % | 0.13 | 0 | 0 | 0.52 | -0.74 | 0.04 | -0.04 | 8/24/2026 4:00:01 PM EST | |||
| 53.00 | 6.90 | 7.90 | 7.40 | % | 0.14 | 0 | 0 | 0.49 | -0.77 | 0.04 | -0.04 | 8/24/2026 4:00:01 PM EST | |||
| 54.00 | 6.50 | 9.55 | 8.03 | % | 0.15 | 0 | 0 | 0.82 | -0.80 | 0.04 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 55.00 | 8.50 | 10.40 | 9.45 | % | 0.17 | 0 | 0 | 0.84 | -0.83 | 0.03 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 56.00 | 9.25 | 11.50 | 10.38 | % | 0.19 | 0 | 0 | 0.90 | -0.85 | 0.03 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 57.00 | 10.20 | 12.15 | 11.18 | % | 0.20 | 0 | 0 | 0.87 | -0.87 | 0.03 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 60.00 | 13.15 | 15.50 | 14.33 | 17.55 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.07 | -0.92 | 0.02 | -0.02 | 8/11/2026 | 8/24/2026 4:00:01 PM EST |