Options Chain for UNISYS CORP COM NEW (UIS) - $3.66 as of 6/18/2026 6:26:37 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 | 2.15 | 3.10 | 2.63 | 2.63 | -0.37 | -12.34% | 2.63 | 40 | 117 | 8.48 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 2.00 | 1.30 | 2.05 | 1.68 | 1.85 | 0.00 | 0.00% | 0.84 | 0 | 163 | 4.00 | 0.98 | 0.04 | 0.00 | 6/12/2026 | 6/18/2026 3:59:56 PM EST |
| 3.00 | 0.45 | 0.90 | 0.68 | 0.60 | 0.00 | 0.00% | 0.23 | 0 | 1,372 | 1.70 | 0.76 | 0.31 | -0.01 | 6/16/2026 | 6/18/2026 3:59:56 PM EST |
| 4.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.06 | -19.36% | 0.07 | 51 | 2,279 | 1.13 | 0.38 | 0.38 | -0.01 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.01 | 280 | 2,419 | 1.17 | 0.14 | 0.22 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 71 | 3.16 | 0.04 | 0.09 | 0.00 | 6/8/2026 | 6/18/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.21 | 0.01 | 0.03 | 0.00 | 6/12/2026 | 6/18/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 3.64 | 0.00 | 0.01 | 0.00 | 6/18/2026 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.15 | 0 | 10 | 4.24 | -0.02 | 0.04 | 0.00 | 4/14/2026 | 6/18/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 22 | 1.42 | -0.24 | 0.31 | -0.01 | 6/16/2026 | 6/18/2026 3:59:56 PM EST |
| 4.00 | 0.60 | 0.75 | 0.68 | 0.67 | +0.17 | +34.00% | 0.17 | 10 | 14 | 0.92 | -0.62 | 0.38 | -0.01 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 5.00 | 1.05 | 1.80 | 1.43 | 1.25 | 0.00 | 0.00% | 0.29 | 0 | 20 | 1.84 | -0.86 | 0.22 | 0.00 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 6.00 | 2.00 | 3.10 | 2.55 | % | 0.42 | 0 | 0 | 3.07 | -0.96 | 0.09 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 7.00 | 2.90 | 4.00 | 3.45 | % | 0.49 | 0 | 0 | 3.15 | -0.99 | 0.03 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 8.00 | 3.80 | 5.00 | 4.40 | % | 0.55 | 0 | 0 | 3.42 | -1.00 | 0.01 | 0.00 | 6/18/2026 3:59:56 PM EST |