Options Chain for UNISYS CORP COM NEW (UIS) - $7.44 as of 11/20/2024 8:49:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.50 | 7.20 | 6.90 | 0.00 | 0.00% | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:47 PM EST |
| 2.00 | 4.40 | 6.20 | 3.40 | 0.00 | 0.00% | 0 | 10 | 6.89 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:47 PM EST |
| 3.00 | 4.30 | 4.60 | 3.59 | 0.00 | 0.00% | 0 | 37 | 2.95 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:47 PM EST |
| 4.00 | 2.50 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 30 | 3.61 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:47 PM EST |
| 5.00 | 2.40 | 2.65 | 2.41 | 0.00 | 0.00% | 0 | 242 | 1.66 | 1.00 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 6.00 | 0.65 | 2.30 | 2.15 | 0.00 | 0.00% | 0 | 68 | 2.11 | 0.85 | 0.17 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 7.00 | 0.65 | 1.10 | 0.99 | 0.00 | 0.00% | 0 | 409 | 0.88 | 0.61 | 0.23 | -0.01 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 8.00 | 0.20 | 1.20 | 0.35 | 0.00 | 0.00% | 0 | 615 | 0.68 | 0.39 | 0.22 | -0.01 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 9.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 15 | 1.58 | 0.22 | 0.17 | -0.01 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 10.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 51 | 1.85 | 0.11 | 0.11 | 0.00 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.05 | 0.06 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 24 | 2.27 | 0.02 | 0.03 | 0.00 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 3:59:47 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 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5,112 | 6.24 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:47 PM EST |
| 3.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2,155 | 2.64 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:47 PM EST |
| 4.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 101 | 3.26 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:47 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 149 | 1.34 | 0.00 | 0.02 | 0.00 | 10/30/2024 | 11/20/2024 3:59:47 PM EST |
| 6.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.72 | -0.15 | 0.17 | 0.00 | 6/4/2024 | 11/20/2024 3:59:47 PM EST |
| 7.00 | 0.20 | 0.75 | 1.06 | 0.00 | 0.00% | 0 | 11 | 0.73 | -0.39 | 0.23 | -0.01 | 10/15/2024 | 11/20/2024 3:59:47 PM EST |
| 8.00 | 0.80 | 1.80 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.61 | 0.22 | -0.01 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 9.00 | 1.45 | 2.20 | % | 0 | 0 | 1.23 | -0.78 | 0.17 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 10.00 | 1.90 | 3.60 | % | 0 | 0 | 2.01 | -0.89 | 0.11 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 11.00 | 2.95 | 4.60 | % | 0 | 0 | 2.25 | -0.95 | 0.06 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 12.00 | 3.80 | 5.60 | % | 0 | 0 | 2.45 | -0.98 | 0.03 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 13.00 | 4.80 | 6.60 | % | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 15.00 | 6.80 | 8.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |