Options Chain for UNISYS CORP COM NEW (UIS) - $3.75 as of 10/8/2025 6:19:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.20 | 3.40 | 2.80 | % | 2.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 2.00 | 1.40 | 2.15 | 1.78 | 2.63 | 0.00 | 0.00% | 0.89 | 0 | 4 | 6.12 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 10/8/2025 3:59:56 PM EST |
| 3.00 | 0.50 | 1.15 | 0.83 | 1.05 | 0.00 | 0.00% | 0.28 | 0 | 41 | 3.33 | 1.00 | 0.04 | 0.00 | 9/22/2025 | 10/8/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.03 | 9 | 520 | 1.23 | 0.29 | 0.99 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 3,187 | 2.07 | 0.00 | 0.01 | 0.00 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 167 | 3.33 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 4,352 | 6.21 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 11 | 6.72 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 7.14 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 10/8/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 10/8/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 8.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 9.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.05 | 0.00 | 0.04 | 0.00 | 9/22/2025 | 10/8/2025 3:59:56 PM EST |
| 4.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.05 | +20.00% | 0.06 | 3 | 708 | 0.90 | -0.71 | 0.99 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 5.00 | 0.85 | 1.60 | 1.23 | 1.04 | 0.00 | 0.00% | 0.25 | 0 | 117 | 3.15 | -1.00 | 0.01 | 0.00 | 9/11/2025 | 10/8/2025 3:59:56 PM EST |
| 6.00 | 1.85 | 2.60 | 2.23 | 1.90 | 0.00 | 0.00% | 0.37 | 0 | 57 | 3.93 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:56 PM EST |
| 7.00 | 2.60 | 3.80 | 3.20 | 2.66 | 0.00 | 0.00% | 0.46 | 0 | 119 | 5.45 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 3:59:56 PM EST |
| 8.00 | 3.60 | 4.80 | 4.20 | 3.63 | 0.00 | 0.00% | 0.53 | 0 | 153 | 5.96 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 3:59:56 PM EST |
| 9.00 | 4.60 | 5.80 | 5.20 | % | 0.58 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 10.00 | 5.50 | 7.00 | 6.25 | % | 0.62 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 11.00 | 6.50 | 8.00 | 7.25 | % | 0.66 | 0 | 0 | 7.96 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 12.00 | 7.50 | 9.00 | 8.25 | % | 0.69 | 0 | 0 | 8.25 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 13.00 | 8.40 | 10.00 | 9.20 | % | 0.71 | 0 | 0 | 8.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST |