Options Chain for UNISYS CORP COM NEW (UIS) - $2.76 as of 12/3/2025 8:57:15 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 | 1.30 | 2.00 | 1.65 | 1.70 | 0.00 | 0.00% | 1.65 | 0 | 13 | 6.89 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:52 PM EST |
| 2.00 | 0.35 | 1.05 | 0.70 | 0.78 | 0.00 | 0.00% | 0.35 | 0 | 380 | 3.37 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:52 PM EST |
| 3.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 152 | 0.93 | 0.32 | 0.69 | 0.00 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 637 | 1.51 | 0.02 | 0.11 | 0.00 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 218 | 2.05 | 0.00 | 0.01 | 0.00 | 11/21/2025 | 12/3/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.23 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/3/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 331 | 2.78 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/3/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 54 | 6.90 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/3/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 28 | 7.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/3/2025 3:59:52 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 53 | 2.09 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 3.00 | 0.10 | 0.75 | 0.43 | 0.63 | 0.00 | 0.00% | 0.14 | 0 | 187 | 2.46 | -0.68 | 0.69 | 0.00 | 11/18/2025 | 12/3/2025 3:59:52 PM EST |
| 4.00 | 0.95 | 1.70 | 1.33 | 1.18 | 0.00 | 0.00% | 0.33 | 0 | 24 | 3.30 | -0.98 | 0.11 | 0.00 | 11/12/2025 | 12/3/2025 3:59:52 PM EST |
| 5.00 | 2.05 | 2.65 | 2.35 | 1.30 | 0.00 | 0.00% | 0.47 | 0 | 107 | 3.75 | -1.00 | 0.01 | 0.00 | 10/3/2025 | 12/3/2025 3:59:52 PM EST |
| 6.00 | 2.70 | 3.90 | 3.30 | 2.24 | 0.00 | 0.00% | 0.55 | 0 | 20 | 5.43 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 12/3/2025 3:59:52 PM EST |
| 7.00 | 3.80 | 4.90 | 4.35 | 3.43 | 0.00 | 0.00% | 0.62 | 0 | 2 | 5.84 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/3/2025 3:59:52 PM EST |
| 8.00 | 4.80 | 5.90 | 5.35 | % | 0.67 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 9.00 | 5.60 | 7.10 | 6.35 | % | 0.71 | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 10.00 | 6.60 | 8.10 | 7.35 | % | 0.73 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 15.00 | 11.60 | 13.00 | 12.30 | % | 0.82 | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST |