Options Chain for UNISYS CORP COM NEW (UIS) - $7.00 as of 1/22/2025 9:29:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.30 | 7.70 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 2.00 | 4.70 | 5.20 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 3.00 | 3.70 | 4.20 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 4.00 | 2.70 | 3.20 | % | 0 | 0 | 1.37 | 0.99 | 0.02 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 5.00 | 1.75 | 2.25 | 1.85 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.92 | 0.09 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 6.00 | 1.05 | 1.30 | 1.06 | 0.00 | 0.00% | 0 | 20 | 0.85 | 0.75 | 0.19 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 7.00 | 0.50 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 26 | 0.85 | 0.52 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 45 | 0.92 | 0.30 | 0.21 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.16 | 0.15 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.07 | 0.08 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.30 | % | 0 | 0 | 1.37 | 0.03 | 0.04 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 1.25 | % | 0 | 0 | 2.42 | 0.01 | 0.02 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.95 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 1.25 | % | 0 | 0 | 3.09 | -0.01 | 0.02 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 74 | 1.08 | -0.08 | 0.09 | 0.00 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 6.00 | 0.20 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 21 | 1.02 | -0.25 | 0.19 | -0.01 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 7.00 | 0.60 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.48 | 0.24 | -0.01 | 1/3/2025 | 1/21/2025 3:59:55 PM EST |
| 8.00 | 1.30 | 1.70 | % | 0 | 0 | 0.82 | -0.70 | 0.21 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 9.00 | 2.00 | 2.55 | % | 0 | 0 | 1.66 | -0.84 | 0.15 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 10.00 | 3.00 | 3.50 | % | 0 | 0 | 1.33 | -0.93 | 0.08 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 11.00 | 4.00 | 4.40 | % | 0 | 0 | 1.34 | -0.97 | 0.04 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 12.00 | 5.00 | 5.50 | % | 0 | 0 | 1.50 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 13.00 | 6.00 | 6.40 | % | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 14.00 | 7.00 | 7.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |