# UNISYS CORP. (UIS) Option Chains > UIS option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 10, 2026 (end of day). ## UIS quote | Field | Value | |---|---| | Last | 2.92 | | Change | +0.20 | | Open | 2.69 | | Previous | 2.72 | | High | 2.92 | | Low | 2.58 | | Bid | - | | Ask | - | | Volume | 1,474,475 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 77.2% | | Hist Vol | 59.9% | | Opt Volume | 469 | | Open Int | 27,293 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 2.92. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-04-16, 2027-12-17. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/UIS.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2.00 | UIS 261120C00002000 | 0.40 | 1.30 | 0.70 | 0.92 | 0 | 61 | 117.76% | 0.9793 | -0.0014 | 0.0002 | 0.0877 | 0.0005 | S | | 3.00 | UIS 261120C00003000 | 0.00 | 3.90 | 0.05 | 0.08 | 0 | 309 | 42.98% | 0.3654 | -0.0039 | 0.0018 | 1.8104 | 0.0003 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2.00 | UIS 261120P00002000 | 0.00 | 15.00 | 0.10 | 0.10 | 0 | 9 | 253.40% | -0.1331 | -0.0132 | 0.0010 | 0.1755 | -0.0001 | S | | 3.00 | UIS 261120P00003000 | 0.10 | 0.45 | 0.48 | 0.15 | 0 | 34 | 119.34% | -0.5151 | -0.0115 | 0.0019 | 0.6911 | -0.0005 | S | | 5.00 | UIS 261120P00005000 | 1.65 | 2.85 | 2.67 | 2.07 | 0 | 0 | 563.87% | -0.5436 | -0.0540 | 0.0019 | 0.1455 | -0.0012 | S | | 6.00 | UIS 261120P00006000 | 2.65 | 3.90 | 3.65 | 3.07 | 0 | 0 | 59.88% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 1.00 | UIS 261218C00001000 | 1.30 | 2.35 | 1.65 | 1.96 | 0 | 54 | 228.03% | 0.9664 | -0.0022 | 0.0007 | 0.0351 | 0.0009 | S | | 2.00 | UIS 261218C00002000 | 0.20 | 1.40 | 0.80 | 1.00 | 0 | 504 | 119.65% | 0.8802 | -0.0030 | 0.0019 | 0.1777 | 0.0016 | S | | 3.00 | UIS 261218C00003000 | 0.10 | 0.25 | 0.25 | 0.24 | 18 | 2,401 | 55.74% | 0.4771 | -0.0028 | 0.0038 | 0.7587 | 0.0013 | S | | 4.00 | UIS 261218C00004000 | 0.00 | 1.10 | 0.10 | 0.02 | 0 | 1,400 | 101.58% | 0.2134 | -0.0037 | 0.0027 | 0.3040 | 0.0005 | S | | 5.00 | UIS 261218C00005000 | 0.00 | 0.25 | 0.05 | 0.00 | 50 | 506 | 117.28% | 0.1092 | -0.0027 | 0.0018 | 0.1693 | 0.0003 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 1.00 | UIS 261218P00001000 | 0.00 | 3.90 | 0.10 | 0.10 | 0 | 4 | 296.61% | -0.0550 | -0.0041 | 0.0010 | 0.0398 | -0.0003 | S | | 2.00 | UIS 261218P00002000 | 0.00 | 3.90 | 0.14 | 0.00 | 0 | 9,698 | 148.91% | -0.1519 | -0.0043 | 0.0022 | 0.1676 | -0.0006 | S | | 3.00 | UIS 261218P00003000 | 0.15 | 0.50 | 0.58 | 0.20 | 0 | 270 | 74.70% | -0.4962 | -0.0037 | 0.0038 | 0.5670 | -0.0018 | S | | 4.00 | UIS 261218P00004000 | 0.65 | 1.90 | 1.15 | 0.94 | 0 | 5 | 90.68% | -0.8236 | -0.0029 | 0.0024 | 0.3037 | -0.0037 | S | | 5.00 | UIS 261218P00005000 | 1.65 | 2.85 | 2.67 | 1.89 | 0 | 1 | 289.71% | -0.5431 | -0.0142 | 0.0037 | 0.1454 | -0.0044 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 1.00 | UIS 270115C00001000 | 1.00 | 2.20 | 1.75 | 2.04 | 200 | 45 | 235.51% | 0.9432 | -0.0026 | 0.0014 | 0.0397 | 0.0013 | S | | 2.00 | UIS 270115C00002000 | 0.85 | 1.15 | 0.84 | 1.16 | 26 | 689 | 90.08% | 0.8827 | -0.0017 | 0.0025 | 0.1774 | 0.0028 | S | | 3.00 | UIS 270115C00003000 | 0.25 | 0.55 | 0.22 | 0.43 | 12 | 1,776 | 87.60% | 0.5473 | -0.0033 | 0.0049 | 0.3647 | 0.0022 | S | | 4.00 | UIS 270115C00004000 | 0.05 | 0.10 | 0.05 | 0.10 | 10 | 991 | 69.71% | 0.1819 | -0.0017 | 0.0033 | 0.3053 | 0.0008 | S | | 5.00 | UIS 270115C00005000 | 0.00 | 0.15 | 0.05 | 0.02 | 50 | 71 | 88.89% | 0.1094 | -0.0016 | 0.0023 | 0.1697 | 0.0005 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2.00 | UIS 270115P00002000 | 0.00 | 0.75 | 0.07 | 0.01 | 0 | 39 | 87.02% | -0.1131 | -0.0016 | 0.0024 | 0.1775 | -0.0007 | S | | 3.00 | UIS 270115P00003000 | 0.15 | 0.85 | 0.75 | 0.17 | 0 | 22 | 143.94% | -0.3964 | -0.0052 | 0.0048 | 0.2158 | -0.0035 | S | | 4.00 | UIS 270115P00004000 | 1.00 | 2.00 | 1.17 | 0.72 | 0 | 25 | 75.58% | -0.7933 | -0.0020 | 0.0036 | 0.3055 | -0.0063 | S | | 5.00 | UIS 270115P00005000 | 1.95 | 2.70 | 2.70 | 1.52 | 0 | 1 | 147.08% | -0.7081 | -0.0047 | 0.0043 | 0.1885 | -0.0079 | S | ## More for UIS - [Quote](https://www.optionistics.com/quotes/stock-quotes/UIS.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/UIS.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/UIS.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=UIS) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/UIS.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/UIS.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/UIS.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/UIS.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt