Options Chain for UNITY SOFTWARE INC COM (U) - $46.74 as of 8/18/2026 10:12:26 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 | 25.20 | 28.95 | 27.08 | 24.76 | 0.00 | 0.00% | 1.35 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:50 PM EST |
| 21.00 | 24.00 | 27.95 | 25.98 | 25.63 | 0.00 | 0.00% | 1.24 | 0 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:50 PM EST |
| 22.00 | 23.60 | 26.20 | 24.90 | 23.20 | 0.00 | 0.00% | 1.13 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:50 PM EST |
| 23.00 | 22.50 | 25.45 | 23.98 | % | 1.04 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 24.00 | 21.70 | 24.20 | 22.95 | 20.00 | 0.00 | 0.00% | 0.96 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:50 PM EST |
| 25.00 | 20.70 | 23.20 | 21.95 | % | 0.88 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 26.00 | 19.70 | 22.25 | 20.98 | % | 0.81 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 27.00 | 18.70 | 21.25 | 19.98 | % | 0.74 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 28.00 | 17.70 | 20.45 | 19.08 | % | 0.68 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 29.00 | 16.75 | 19.45 | 18.10 | 11.10 | 0.00 | 0.00% | 0.62 | 0 | 4 | 2.16 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:50 PM EST |
| 30.00 | 15.75 | 18.15 | 16.95 | 13.25 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:50 PM EST |
| 31.00 | 14.75 | 17.25 | 16.00 | 15.77 | +1.28 | +8.84% | 0.52 | 4 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 32.00 | 13.75 | 16.30 | 15.03 | 10.90 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.84 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:50 PM EST |
| 33.00 | 12.80 | 14.55 | 13.68 | 11.40 | 0.00 | 0.00% | 0.41 | 0 | 23 | 1.33 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:50 PM EST |
| 34.00 | 11.80 | 14.25 | 13.03 | 12.43 | 0.00 | 0.00% | 0.38 | 0 | 45 | 1.60 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 3:59:50 PM EST |
| 35.00 | 11.00 | 12.75 | 11.88 | 11.20 | +0.70 | +6.67% | 0.34 | 8 | 351 | 1.26 | 0.99 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 36.00 | 9.80 | 12.05 | 10.93 | 10.55 | +1.12 | +11.88% | 0.30 | 1 | 59 | 1.31 | 0.99 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 37.00 | 8.85 | 11.00 | 9.93 | 9.17 | 0.00 | 0.00% | 0.27 | 0 | 24 | 1.20 | 0.98 | 0.01 | -0.02 | 8/14/2026 | 8/18/2026 3:59:50 PM EST |
| 38.00 | 7.90 | 10.20 | 9.05 | 5.74 | 0.00 | 0.00% | 0.24 | 0 | 17 | 1.18 | 0.97 | 0.01 | -0.02 | 8/10/2026 | 8/18/2026 3:59:50 PM EST |
| 39.00 | 6.95 | 9.40 | 8.18 | 8.03 | +2.31 | +40.39% | 0.21 | 1 | 2 | 1.16 | 0.93 | 0.02 | -0.03 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 40.00 | 6.20 | 8.00 | 7.10 | 7.15 | +1.15 | +19.17% | 0.18 | 1 | 84 | 0.92 | 0.91 | 0.03 | -0.04 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 40.50 | 5.60 | 7.35 | 6.48 | 5.52 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.82 | 0.90 | 0.03 | -0.04 | 8/17/2026 | 8/18/2026 3:59:50 PM EST |
| 41.00 | 5.20 | 7.20 | 6.20 | 5.49 | 0.00 | 0.00% | 0.15 | 0 | 56 | 0.90 | 0.88 | 0.03 | -0.04 | 8/14/2026 | 8/18/2026 3:59:50 PM EST |
| 41.50 | 4.70 | 7.20 | 5.95 | 4.67 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.01 | 0.86 | 0.04 | -0.05 | 8/17/2026 | 8/18/2026 3:59:50 PM EST |
| 42.00 | 4.30 | 6.25 | 5.28 | 5.41 | +1.26 | +30.37% | 0.13 | 2 | 158 | 0.82 | 0.84 | 0.04 | -0.05 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 42.50 | 3.75 | 6.35 | 5.05 | % | 0.12 | 0 | 0 | 0.96 | 0.81 | 0.05 | -0.05 | 8/18/2026 3:59:50 PM EST | |||
| 43.00 | 4.35 | 5.00 | 4.68 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 65 | 0.55 | 0.79 | 0.05 | -0.06 | 8/17/2026 | 8/18/2026 3:59:50 PM EST |
| 43.50 | 3.95 | 4.60 | 4.28 | % | 0.10 | 0 | 0 | 0.55 | 0.76 | 0.06 | -0.06 | 8/18/2026 3:59:50 PM EST | |||
| 44.00 | 3.65 | 4.25 | 3.95 | 4.20 | +1.24 | +41.90% | 0.09 | 4 | 233 | 0.56 | 0.73 | 0.06 | -0.06 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 44.50 | 3.30 | 3.90 | 3.60 | 3.22 | +0.68 | +26.78% | 0.08 | 2 | 18 | 0.56 | 0.70 | 0.06 | -0.06 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 45.00 | 3.05 | 3.60 | 3.33 | 3.70 | +1.28 | +52.90% | 0.07 | 66 | 258 | 0.56 | 0.67 | 0.07 | -0.07 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 45.50 | 2.68 | 3.25 | 2.97 | 3.14 | +1.18 | +60.21% | 0.07 | 98 | 1 | 0.55 | 0.63 | 0.07 | -0.07 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 46.00 | 2.32 | 2.95 | 2.64 | 2.80 | +0.90 | +47.37% | 0.06 | 76 | 100 | 0.56 | 0.60 | 0.07 | -0.07 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 47.00 | 2.05 | 2.44 | 2.25 | 2.24 | +0.80 | +55.56% | 0.05 | 22 | 84 | 0.56 | 0.52 | 0.07 | -0.07 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 48.00 | 1.51 | 1.98 | 1.75 | 1.95 | +0.86 | +78.90% | 0.04 | 39 | 172 | 0.54 | 0.45 | 0.07 | -0.07 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 49.00 | 1.16 | 1.64 | 1.40 | 1.17 | -0.09 | -7.15% | 0.03 | 3 | 259 | 0.56 | 0.39 | 0.07 | -0.07 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 50.00 | 0.90 | 1.25 | 1.08 | 1.25 | +0.65 | +108.34% | 0.02 | 73 | 73 | 0.54 | 0.32 | 0.06 | -0.06 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 51.00 | 0.55 | 1.07 | 0.81 | 0.83 | +0.23 | +38.34% | 0.02 | 1 | 3 | 0.57 | 0.27 | 0.06 | -0.06 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 52.00 | 0.35 | 0.89 | 0.62 | 0.68 | +0.27 | +65.86% | 0.01 | 75 | 26 | 0.58 | 0.22 | 0.05 | -0.05 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 53.00 | 0.42 | 0.74 | 0.58 | % | 0.01 | 0 | 0 | 0.59 | 0.18 | 0.05 | -0.05 | 8/18/2026 3:59:50 PM EST | |||
| 54.00 | 0.15 | 0.62 | 0.39 | 0.45 | +0.06 | +15.39% | 0.01 | 1 | 3 | 0.55 | 0.15 | 0.04 | -0.04 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 55.00 | 0.15 | 0.52 | 0.34 | 0.33 | +0.13 | +65.00% | 0.01 | 3 | 4 | 0.58 | 0.12 | 0.03 | -0.04 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.66 | 0.33 | 0.10 | -0.15 | -60.00% | 0.01 | 1 | 4 | 0.97 | 0.03 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 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 | 2.13 | 1.07 | 1.04 | 0.00 | 0.00% | 0.05 | 0 | 4 | 4.01 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 1.81 | 0.91 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 1.35 | 0.68 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 1.16 | 0.58 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.83 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 1.35 | 0.68 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.83 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 2.14 | 1.07 | 1.04 | 0.00 | 0.00% | 0.04 | 0 | 11 | 3.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 108 | 2.33 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 1.16 | 0.58 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.31 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.33 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.98 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 1.43 | 0.72 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.11 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:50 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.75 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:50 PM EST |
| 33.00 | 0.00 | 2.18 | 1.09 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 22 | 2.10 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:50 PM EST |
| 34.00 | 0.00 | 1.20 | 0.60 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.56 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/18/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 1.32 | 0.66 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.52 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 8/18/2026 3:59:50 PM EST |
| 36.00 | 0.00 | 1.27 | 0.64 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.40 | -0.01 | 0.01 | -0.01 | 8/13/2026 | 8/18/2026 3:59:50 PM EST |
| 37.00 | 0.05 | 2.24 | 1.15 | 0.11 | -0.05 | -31.25% | 0.03 | 7 | 18 | 1.12 | -0.02 | 0.01 | -0.02 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 38.00 | 0.00 | 1.26 | 0.63 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.12 | -0.03 | 0.01 | -0.02 | 8/17/2026 | 8/18/2026 3:59:50 PM EST |
| 39.00 | 0.03 | 0.38 | 0.21 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.57 | -0.07 | 0.02 | -0.03 | 8/17/2026 | 8/18/2026 3:59:50 PM EST |
| 40.00 | 0.22 | 0.30 | 0.26 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.58 | -0.09 | 0.03 | -0.04 | 8/17/2026 | 8/18/2026 3:59:50 PM EST |
| 40.50 | 0.17 | 0.47 | 0.32 | 0.33 | +0.03 | +10.00% | 0.01 | 2 | 3 | 0.58 | -0.10 | 0.03 | -0.04 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 41.00 | 0.19 | 0.56 | 0.38 | 0.35 | -0.21 | -37.50% | 0.01 | 2 | 9 | 0.57 | -0.12 | 0.03 | -0.04 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 41.50 | 0.20 | 0.67 | 0.44 | 0.58 | -0.02 | -3.34% | 0.01 | 1 | 2 | 0.56 | -0.14 | 0.04 | -0.05 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 42.00 | 0.40 | 0.60 | 0.50 | 0.55 | -0.08 | -12.70% | 0.01 | 25 | 87 | 0.55 | -0.16 | 0.04 | -0.05 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 42.50 | 0.37 | 0.77 | 0.57 | 0.63 | -0.13 | -17.11% | 0.01 | 2 | 1 | 0.54 | -0.19 | 0.05 | -0.05 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 43.00 | 0.55 | 0.85 | 0.70 | 0.83 | -0.23 | -21.70% | 0.02 | 26 | 54 | 0.55 | -0.21 | 0.05 | -0.06 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 43.50 | 0.59 | 1.01 | 0.80 | % | 0.02 | 0 | 0 | 0.54 | -0.24 | 0.06 | -0.06 | 8/18/2026 3:59:50 PM EST | |||
| 44.00 | 0.82 | 1.24 | 1.03 | 1.07 | -2.03 | -65.49% | 0.02 | 53 | 9 | 0.56 | -0.27 | 0.06 | -0.06 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 44.50 | 0.88 | 1.39 | 1.14 | % | 0.03 | 0 | 0 | 0.54 | -0.30 | 0.06 | -0.06 | 8/18/2026 3:59:50 PM EST | |||
| 45.00 | 1.11 | 1.56 | 1.34 | 1.32 | -0.55 | -29.42% | 0.03 | 18 | 146 | 0.55 | -0.33 | 0.07 | -0.07 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 45.50 | 1.26 | 1.72 | 1.49 | 1.73 | -0.51 | -22.77% | 0.03 | 8 | 1 | 0.54 | -0.37 | 0.07 | -0.07 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 46.00 | 1.50 | 1.95 | 1.73 | 1.88 | -1.10 | -36.92% | 0.04 | 7 | 140 | 0.54 | -0.40 | 0.07 | -0.07 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 47.00 | 1.97 | 2.44 | 2.21 | 2.33 | -0.77 | -24.84% | 0.05 | 2 | 94 | 0.54 | -0.48 | 0.07 | -0.07 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 48.00 | 2.61 | 3.20 | 2.91 | 2.87 | -0.73 | -20.28% | 0.06 | 61 | 25 | 0.55 | -0.55 | 0.07 | -0.07 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 49.00 | 3.10 | 3.70 | 3.40 | 6.35 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.54 | -0.61 | 0.07 | -0.07 | 8/11/2026 | 8/18/2026 3:59:50 PM EST |
| 50.00 | 3.75 | 4.50 | 4.13 | % | 0.08 | 0 | 0 | 0.54 | -0.68 | 0.06 | -0.06 | 8/18/2026 3:59:50 PM EST | |||
| 51.00 | 4.50 | 5.30 | 4.90 | % | 0.10 | 0 | 0 | 0.54 | -0.73 | 0.06 | -0.06 | 8/18/2026 3:59:50 PM EST | |||
| 52.00 | 5.30 | 6.10 | 5.70 | % | 0.11 | 0 | 0 | 0.51 | -0.78 | 0.05 | -0.05 | 8/18/2026 3:59:50 PM EST | |||
| 53.00 | 6.00 | 7.15 | 6.58 | % | 0.12 | 0 | 0 | 0.78 | -0.82 | 0.05 | -0.05 | 8/18/2026 3:59:50 PM EST | |||
| 54.00 | 6.70 | 8.75 | 7.73 | % | 0.14 | 0 | 0 | 1.02 | -0.85 | 0.04 | -0.04 | 8/18/2026 3:59:50 PM EST | |||
| 55.00 | 7.70 | 9.65 | 8.68 | % | 0.16 | 0 | 0 | 1.05 | -0.88 | 0.03 | -0.04 | 8/18/2026 3:59:50 PM EST | |||
| 60.00 | 12.30 | 14.50 | 13.40 | % | 0.22 | 0 | 0 | 1.29 | -0.97 | 0.01 | -0.01 | 8/18/2026 3:59:50 PM EST |