Options Chain for UNITI GROUP LLC COM SHS (UNIT) - $5.39 as of 10/15/2025 8:12:05 AM 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 | 1.90 | 2.60 | 2.25 | % | 2.25 | 0 | 0 | EST | |||||||
| 1.00 | 4.10 | 4.90 | 4.50 | % | 4.50 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 2.00 | 0.05 | 2.55 | 1.30 | % | 0.65 | 0 | 0 | EST | |||||||
| 2.00 | 2.80 | 4.00 | 3.40 | % | 1.70 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 3.00 | 2.00 | 2.90 | 2.45 | 1.50 | 0.00 | 0.00% | 0.82 | 0 | 0 | 0.01 | 1.00 | 0.01 | 0.00 | 6/4/2025 | 10/14/2025 3:59:59 PM EST |
| 3.00 | 0.10 | 0.85 | 0.48 | % | 0.16 | 0 | 3 | EST | |||||||
| 4.00 | 1.10 | 1.85 | 1.48 | 1.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.46 | 0.94 | 0.09 | -0.01 | 7/31/2025 | 10/14/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.10 | 0 | 32 | 8/19/2025 | EST | ||||
| 5.00 | 0.25 | 1.70 | 0.98 | 0.60 | 0.00 | 0.00% | 0.20 | 0 | 10 | 2.15 | 0.75 | 0.26 | -0.01 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.08 | 0 | 1,115 | 9/29/2025 | EST | ||||
| 6.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.49 | 0.46 | 0.31 | -0.01 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7,524 | 10/1/2025 | EST | ||||
| 7.00 | 0.05 | 1.00 | 0.53 | 0.11 | 0.00 | 0.00% | 0.08 | 0 | 1,667 | 1.28 | 0.23 | 0.23 | -0.01 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 108 | 9/10/2025 | EST | ||||
| 8.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 637 | 1.85 | 0.09 | 0.13 | 0.00 | 10/9/2025 | 10/14/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 22 | EST | |||||||
| 9.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 128 | 1.52 | 0.04 | 0.06 | 0.00 | 9/19/2025 | 10/14/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 8 | EST | |||||||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.25 | 0.01 | 0.02 | 0.00 | 9/11/2025 | 10/14/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 5 | EST | |||||||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.01 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.54 | 0.00 | 0.01 | 0.00 | 6/3/2025 | 10/14/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 22 | EST | |||||||
| 4.00 | 0.45 | 1.20 | 0.83 | 0.55 | 0.00 | 0.00% | 0.21 | 0 | 27 | 9/25/2025 | EST | ||||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.12 | -0.06 | 0.09 | -0.01 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 5.00 | 1.40 | 2.15 | 1.78 | 1.25 | 0.00 | 0.00% | 0.36 | 0 | 10 | 10/10/2025 | EST | ||||
| 5.00 | 0.15 | 1.25 | 0.70 | 0.26 | 0.00 | 0.00% | 0.14 | 0 | 1,348 | 1.49 | -0.25 | 0.26 | -0.01 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 6.00 | 2.10 | 3.30 | 2.70 | % | 0.45 | 0 | 46 | EST | |||||||
| 6.00 | 0.50 | 1.20 | 0.85 | 0.77 | 0.00 | 0.00% | 0.14 | 0 | 1,728 | 1.39 | -0.54 | 0.31 | -0.01 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 7.00 | 3.20 | 4.40 | 3.80 | 2.80 | 0.00 | 0.00% | 0.54 | 0 | 68 | 8/7/2025 | EST | ||||
| 7.00 | 1.40 | 1.90 | 1.65 | 1.70 | 0.00 | 0.00% | 0.24 | 0 | 17 | 1.36 | -0.77 | 0.23 | -0.01 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 8.00 | 4.10 | 5.30 | 4.70 | % | 0.59 | 0 | 0 | EST | |||||||
| 8.00 | 2.10 | 3.20 | 2.65 | 2.18 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.19 | -0.91 | 0.13 | 0.00 | 10/3/2025 | 10/14/2025 3:59:59 PM EST |
| 9.00 | 5.00 | 6.50 | 5.75 | % | 0.64 | 0 | 0 | EST | |||||||
| 9.00 | 2.90 | 4.20 | 3.55 | 3.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.47 | -0.96 | 0.06 | 0.00 | 10/6/2025 | 10/14/2025 3:59:59 PM EST |
| 10.00 | 6.00 | 7.50 | 6.75 | % | 0.68 | 0 | 0 | EST | |||||||
| 10.00 | 3.50 | 5.70 | 4.60 | % | 0.46 | 0 | 0 | 3.48 | -0.99 | 0.02 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 11.00 | 4.50 | 6.10 | 5.30 | % | 0.48 | 0 | 0 | 2.77 | -1.00 | 0.01 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 12.00 | 5.50 | 7.70 | 6.60 | % | 0.55 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 13.00 | 6.50 | 8.30 | 7.40 | % | 0.57 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 14.00 | 7.50 | 9.70 | 8.60 | % | 0.61 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 15.00 | 8.50 | 10.70 | 9.60 | % | 0.64 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 16.00 | 9.50 | 11.70 | 10.60 | % | 0.66 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST |