Options Chain for UNISYS CORP COM NEW (UIS) - $5.73 as of 5/13/2025 9:13:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.60 | 4.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 2.00 | 3.60 | 3.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 3.00 | 2.65 | 2.80 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:49 PM EST |
| 4.00 | 1.65 | 1.80 | 1.00 | 0.00 | 0.00% | 0 | 316 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:49 PM EST |
| 5.00 | 0.70 | 1.75 | 0.50 | +0.20 | +66.67% | 1 | 177 | 1.62 | 0.97 | 0.17 | -0.01 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 6.00 | 0.05 | 0.95 | 0.08 | -0.07 | -46.67% | 28 | 3 | 0.81 | 0.30 | 0.79 | -0.03 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 2.17 | 0.00 | 0.03 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.70 | % | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 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 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 32 | 6.80 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.81 | -0.03 | 0.17 | -0.01 | 5/7/2025 | 5/13/2025 3:59:49 PM EST |
| 6.00 | 0.30 | 0.40 | 0.35 | -0.60 | -63.16% | 10 | 1 | 0.89 | -0.70 | 0.79 | -0.03 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 7.00 | 1.20 | 1.40 | % | 0 | 0 | 4.83 | -1.00 | 0.03 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 8.00 | 2.20 | 2.40 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST |