Options Chain for UNISYS CORP COM NEW (UIS) - $4.76 as of 5/27/2025 2:31:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.80 | 4.00 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 2.00 | 2.80 | 3.00 | 2.30 | 0.00 | 0.00% | 0 | 33 | 1.79 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 1:58:51 PM EST |
| 3.00 | 1.85 | 2.10 | % | 0 | 0 | 1.39 | 0.97 | 0.05 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 4.00 | 1.00 | 1.15 | 2.01 | 0.00 | 0.00% | 0 | 244 | 0.71 | 0.81 | 0.20 | 0.00 | 5/14/2025 | 5/27/2025 1:58:51 PM EST |
| 5.00 | 0.40 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 38 | 0.69 | 0.53 | 0.31 | 0.00 | 5/19/2025 | 5/27/2025 1:58:51 PM EST |
| 6.00 | 0.00 | 0.25 | 0.16 | -0.14 | -46.67% | 1 | 516 | 0.80 | 0.25 | 0.26 | 0.00 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 7.00 | 0.00 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 2,486 | 0.89 | 0.10 | 0.14 | 0.00 | 5/14/2025 | 5/27/2025 1:58:51 PM EST |
| 8.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 5 | 2.05 | 0.04 | 0.06 | 0.00 | 5/14/2025 | 5/27/2025 1:58:51 PM EST |
| 9.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 183 | 2.03 | 0.01 | 0.02 | 0.00 | 2/20/2025 | 5/27/2025 1:58:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 35 | 2.41 | 0.00 | 0.01 | 0.00 | 2/20/2025 | 5/27/2025 1:58:51 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 9 | 2.68 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 5/27/2025 1:58:51 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 3.08 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/27/2025 1:58:51 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 | 8.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.23 | 0.00 | 0.00% | 0 | 21 | 2.39 | -0.03 | 0.05 | 0.00 | 4/21/2025 | 5/27/2025 1:58:51 PM EST |
| 4.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.71 | -0.19 | 0.20 | 0.00 | 5/5/2025 | 5/27/2025 1:58:51 PM EST |
| 5.00 | 0.50 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 306 | 0.69 | -0.47 | 0.31 | 0.00 | 5/16/2025 | 5/27/2025 1:58:51 PM EST |
| 6.00 | 1.15 | 1.30 | 0.90 | 0.00 | 0.00% | 0 | 282 | 0.63 | -0.75 | 0.26 | 0.00 | 5/15/2025 | 5/27/2025 1:58:51 PM EST |
| 7.00 | 1.95 | 2.20 | 2.15 | 0.00 | 0.00% | 0 | 107 | 0.86 | -0.90 | 0.14 | 0.00 | 5/5/2025 | 5/27/2025 1:58:51 PM EST |
| 8.00 | 3.00 | 3.20 | 3.12 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.96 | 0.06 | 0.00 | 2/20/2025 | 5/27/2025 1:58:51 PM EST |
| 9.00 | 4.00 | 4.20 | 1.90 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.99 | 0.02 | 0.00 | 12/6/2024 | 5/27/2025 1:58:51 PM EST |
| 10.00 | 5.00 | 5.20 | % | 0 | 0 | 1.38 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 11.00 | 6.00 | 6.20 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 12.00 | 7.00 | 7.20 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 13.00 | 8.00 | 8.20 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 14.00 | 9.00 | 9.20 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 15.00 | 10.00 | 10.20 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 16.00 | 11.00 | 11.20 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST |