Options Chain for UNITY SOFTWARE INC COM (U) - $40.82 as of 8/7/2026 7:18:57 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 | 21.05 | 24.70 | 22.88 | 10.64 | 0.00 | 0.00% | 1.14 | 0 | 5 | 1.94 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:01 PM EST |
| 21.00 | 20.85 | 23.45 | 22.15 | % | 1.05 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 22.00 | 19.10 | 22.50 | 20.80 | % | 0.95 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 23.00 | 18.10 | 21.50 | 19.80 | % | 0.86 | 0 | 0 | 1.38 | 0.99 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 24.00 | 17.10 | 20.50 | 18.80 | 8.61 | 0.00 | 0.00% | 0.78 | 0 | 10 | 1.72 | 0.99 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:01 PM EST |
| 25.00 | 16.90 | 19.50 | 18.20 | 17.86 | +9.34 | +109.63% | 0.73 | 5 | 4 | 1.25 | 0.99 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 26.00 | 15.15 | 18.55 | 16.85 | 14.74 | 0.00 | 0.00% | 0.65 | 0 | 4 | 1.32 | 0.99 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 27.00 | 14.20 | 17.00 | 15.60 | 17.10 | +9.45 | +123.53% | 0.58 | 1 | 5 | 1.22 | 0.98 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 28.00 | 14.00 | 15.80 | 14.90 | 8.89 | 0.00 | 0.00% | 0.53 | 0 | 17 | 1.06 | 0.97 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 29.00 | 13.75 | 15.10 | 14.43 | 8.40 | 0.00 | 0.00% | 0.50 | 0 | 61 | 1.11 | 0.96 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 30.00 | 13.05 | 14.05 | 13.55 | 13.05 | +3.58 | +37.81% | 0.45 | 6 | 87 | 1.02 | 0.94 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 31.00 | 11.15 | 12.85 | 12.00 | 11.40 | +0.90 | +8.58% | 0.39 | 2 | 40 | 0.88 | 0.94 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 32.00 | 10.25 | 12.10 | 11.18 | 10.90 | +1.65 | +17.84% | 0.35 | 14 | 62 | 0.90 | 0.92 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 33.00 | 9.85 | 11.90 | 10.88 | 8.40 | 0.00 | 0.00% | 0.33 | 0 | 125 | 1.06 | 0.90 | 0.02 | -0.02 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 34.00 | 8.55 | 11.30 | 9.93 | 9.56 | +1.01 | +11.82% | 0.29 | 36 | 188 | 1.08 | 0.88 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 35.00 | 8.55 | 9.00 | 8.78 | 8.70 | +1.48 | +20.50% | 0.25 | 175 | 605 | 0.62 | 0.85 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 36.00 | 6.95 | 8.85 | 7.90 | 7.30 | +0.55 | +8.15% | 0.22 | 1 | 119 | 0.82 | 0.83 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 37.00 | 6.90 | 7.55 | 7.23 | 6.90 | +1.12 | +19.38% | 0.20 | 107 | 396 | 0.62 | 0.79 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 38.00 | 6.30 | 6.95 | 6.63 | 6.65 | +1.05 | +18.75% | 0.17 | 18 | 142 | 0.65 | 0.76 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 39.00 | 5.45 | 6.00 | 5.73 | 5.42 | +0.85 | +18.60% | 0.15 | 5 | 161 | 0.60 | 0.72 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 40.00 | 4.90 | 5.45 | 5.18 | 5.16 | +1.11 | +27.41% | 0.13 | 188 | 2,008 | 0.61 | 0.68 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 41.00 | 4.35 | 4.90 | 4.63 | 4.25 | +0.80 | +23.19% | 0.11 | 11 | 198 | 0.62 | 0.63 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 42.00 | 3.95 | 4.35 | 4.15 | 3.75 | +0.62 | +19.81% | 0.10 | 99 | 78 | 0.63 | 0.59 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 43.00 | 3.35 | 3.90 | 3.63 | 3.67 | % | 0.08 | 37 | 0 | 0.62 | 0.54 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 44.00 | 2.93 | 3.35 | 3.14 | 3.13 | % | 0.07 | 26 | 0 | 0.61 | 0.50 | 0.05 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 45.00 | 2.63 | 3.00 | 2.82 | 2.70 | +0.58 | +27.36% | 0.06 | 419 | 4,432 | 0.62 | 0.45 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 46.00 | 2.17 | 2.69 | 2.43 | 2.35 | % | 0.05 | 12 | 0 | 0.62 | 0.41 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 47.00 | 2.03 | 2.28 | 2.16 | 2.03 | % | 0.05 | 7 | 0 | 0.63 | 0.37 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 50.00 | 1.31 | 1.51 | 1.41 | 1.28 | +0.23 | +21.91% | 0.03 | 288 | 1,272 | 0.63 | 0.27 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 55.00 | 0.59 | 0.93 | 0.76 | 0.75 | % | 0.01 | 36 | 0 | 0.66 | 0.15 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 60.00 | 0.10 | 0.54 | 0.32 | % | 0.01 | 0 | 0 | 0.63 | 0.07 | 0.02 | -0.02 | 8/7/2026 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 | 0.14 | 0.07 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.21 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.21 | 0.11 | 0.10 | -0.10 | -50.00% | 0.01 | 4 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.25 | -89.29% | 0.00 | 1 | 74 | 0.91 | -0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.20 | -60.61% | 0.00 | 37 | 50 | 1.02 | -0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.44 | 0.22 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 253 | 1.14 | -0.01 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.24 | 0.12 | 0.10 | -0.37 | -78.73% | 0.00 | 2 | 70 | 0.93 | -0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.32 | 0.16 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.93 | -0.02 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.33 | 0.17 | 0.32 | +0.02 | +6.67% | 0.01 | 1 | 90 | 0.88 | -0.03 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 29.00 | 0.01 | 0.53 | 0.27 | 0.24 | -0.04 | -14.29% | 0.01 | 1 | 13 | 0.69 | -0.04 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 30.00 | 0.01 | 0.42 | 0.22 | 0.16 | -0.21 | -56.76% | 0.01 | 2 | 99 | 0.62 | -0.06 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 31.00 | 0.20 | 0.46 | 0.33 | 0.25 | -0.25 | -50.00% | 0.01 | 3 | 657 | 0.70 | -0.06 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 32.00 | 0.20 | 0.57 | 0.39 | 0.35 | -0.28 | -44.45% | 0.01 | 4 | 295 | 0.66 | -0.08 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 33.00 | 0.30 | 0.53 | 0.42 | 0.47 | -0.46 | -49.47% | 0.01 | 2,802 | 39 | 0.63 | -0.10 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 34.00 | 0.33 | 0.79 | 0.56 | 0.50 | -0.54 | -51.93% | 0.02 | 8 | 118 | 0.63 | -0.12 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 35.00 | 0.42 | 0.73 | 0.58 | 0.70 | -0.50 | -41.67% | 0.02 | 88 | 78 | 0.58 | -0.15 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 36.00 | 0.77 | 1.09 | 0.93 | 0.83 | -0.73 | -46.80% | 0.03 | 45 | 54 | 0.63 | -0.17 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 37.00 | 0.98 | 1.24 | 1.11 | 1.20 | -1.12 | -48.28% | 0.03 | 11 | 20 | 0.61 | -0.21 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 38.00 | 1.24 | 1.55 | 1.40 | 1.42 | -0.78 | -35.46% | 0.04 | 94 | 344 | 0.61 | -0.24 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 39.00 | 1.60 | 1.77 | 1.69 | 1.63 | -0.77 | -32.09% | 0.04 | 96 | 617 | 0.60 | -0.28 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 40.00 | 1.90 | 2.27 | 2.09 | 2.00 | -1.00 | -33.34% | 0.05 | 3,704 | 81 | 0.61 | -0.32 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 41.00 | 2.33 | 2.71 | 2.52 | 2.41 | -1.20 | -33.25% | 0.06 | 9 | 131 | 0.61 | -0.37 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 42.00 | 2.76 | 3.10 | 2.93 | 3.15 | -0.80 | -20.26% | 0.07 | 57 | 49 | 0.60 | -0.41 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 43.00 | 3.20 | 3.55 | 3.38 | 3.75 | % | 0.08 | 4 | 0 | 0.59 | -0.46 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 44.00 | 3.80 | 4.10 | 3.95 | 4.22 | % | 0.09 | 2 | 0 | 0.59 | -0.50 | 0.05 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 45.00 | 4.45 | 4.80 | 4.63 | 5.00 | -0.90 | -15.26% | 0.10 | 51 | 26 | 0.60 | -0.55 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 46.00 | 4.90 | 5.65 | 5.28 | % | 0.11 | 0 | 0 | 0.60 | -0.59 | 0.04 | -0.04 | 8/7/2026 4:00:01 PM EST | |||
| 47.00 | 5.70 | 6.20 | 5.95 | % | 0.13 | 0 | 0 | 0.60 | -0.63 | 0.04 | -0.04 | 8/7/2026 4:00:01 PM EST | |||
| 50.00 | 7.80 | 8.70 | 8.25 | 11.17 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.61 | -0.73 | 0.04 | -0.04 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 55.00 | 11.95 | 13.80 | 12.88 | % | 0.23 | 0 | 0 | 0.64 | -0.85 | 0.03 | -0.03 | 8/7/2026 4:00:01 PM EST | |||
| 60.00 | 16.60 | 18.50 | 17.55 | % | 0.29 | 0 | 0 | 1.09 | -0.93 | 0.02 | -0.02 | 8/7/2026 4:00:01 PM EST |