Options Chain for UNISYS CORP COM NEW (UIS) - $4.62 as of 3/28/2025 9:14:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.00 | 3.70 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 2.00 | 2.55 | 2.75 | 4.50 | 0.00 | 0.00% | 0 | 7 | 2.68 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 3/28/2025 3:59:47 PM EST |
| 3.00 | 0.95 | 1.75 | 1.15 | 0.00 | 0.00% | 0 | 50 | 1.56 | 1.00 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 3:59:47 PM EST |
| 4.00 | 0.55 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 195 | 0.90 | 0.84 | 0.30 | 0.00 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 5.00 | 0.10 | 0.70 | 0.10 | -0.07 | -41.18% | 1 | 272 | 1.90 | 0.35 | 0.50 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 6.00 | 0.05 | 0.15 | 0.05 | -0.10 | -66.67% | 49 | 1,151 | 1.03 | 0.07 | 0.19 | 0.00 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 7.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 435 | 2.68 | 0.01 | 0.03 | 0.00 | 2/24/2025 | 3/28/2025 3:59:47 PM EST |
| 8.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 553 | 3.53 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 731 | 2.52 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1,300 | 4.11 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 10 | 2.59 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/28/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.41 | 0.00 | 0.01 | 0.00 | 10/28/2024 | 3/28/2025 3:59:47 PM EST |
| 4.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 360 | 1.00 | -0.16 | 0.30 | 0.00 | 3/18/2025 | 3/28/2025 3:59:47 PM EST |
| 5.00 | 0.45 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 143 | 0.62 | -0.65 | 0.50 | -0.01 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 6.00 | 1.25 | 1.45 | 1.65 | 0.00 | 0.00% | 0 | 12 | 1.13 | -0.93 | 0.19 | 0.00 | 3/3/2025 | 3/28/2025 3:59:47 PM EST |
| 7.00 | 2.30 | 2.45 | 2.81 | 0.00 | 0.00% | 0 | 15 | 1.33 | -0.99 | 0.03 | 0.00 | 2/28/2025 | 3/28/2025 3:59:47 PM EST |
| 8.00 | 3.30 | 3.50 | 3.85 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:47 PM EST |
| 9.00 | 4.30 | 4.50 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 10.00 | 5.30 | 5.50 | 3.40 | 0.00 | 0.00% | 0 | 75 | 2.09 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 3:59:47 PM EST |
| 11.00 | 6.30 | 6.50 | 3.29 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 3/28/2025 3:59:47 PM EST |
| 12.00 | 7.30 | 7.50 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 15.00 | 10.30 | 10.50 | 10.80 | 0.00 | 0.00% | 0 | 6 | 2.87 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:47 PM EST |