Options Chain for UNITI GROUP LLC COM SHS (UNIT) - $8.32 as of 1/30/2026 8:52:46 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 | 6.30 | 8.50 | 7.40 | % | 7.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 2.00 | 5.40 | 6.90 | 6.15 | % | 3.08 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 3.00 | 4.50 | 5.90 | 5.20 | % | 1.73 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 4.00 | 3.50 | 5.60 | 4.55 | % | 1.14 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 5.00 | 2.50 | 3.90 | 3.20 | % | 0.64 | 0 | 0 | 1.84 | 0.98 | 0.02 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 6.00 | 1.50 | 3.60 | 2.55 | 2.14 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.20 | 0.93 | 0.07 | 0.00 | 1/15/2026 | 1/30/2026 3:59:51 PM EST |
| 7.00 | 1.40 | 1.95 | 1.68 | 0.84 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.66 | 0.81 | 0.13 | -0.01 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 8.00 | 0.85 | 1.05 | 0.95 | 1.13 | +0.68 | +151.12% | 0.12 | 2,403 | 14 | 0.62 | 0.63 | 0.21 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 9.00 | 0.40 | 0.60 | 0.50 | 0.55 | +0.18 | +48.65% | 0.06 | 70 | 129 | 0.60 | 0.42 | 0.22 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 10.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.15 | +100.00% | 0.03 | 7 | 26 | 0.63 | 0.27 | 0.17 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.65 | 0.20 | 0.12 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 12.00 | 0.05 | 0.75 | 0.40 | % | 0.03 | 0 | 0 | 1.43 | 0.07 | 0.07 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.57 | 0.03 | 0.04 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.70 | 0.02 | 0.02 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.81 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:51 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 | 9.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.16 | -0.02 | 0.02 | 0.00 | 1/16/2026 | 1/30/2026 3:59:51 PM EST |
| 6.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.02 | -13.34% | 0.02 | 20 | 12 | 1.00 | -0.07 | 0.07 | 0.00 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.19 | -43.19% | 0.04 | 20 | 10 | 0.67 | -0.19 | 0.13 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 8.00 | 0.50 | 0.65 | 0.58 | % | 0.07 | 0 | 0 | 0.63 | -0.37 | 0.21 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 9.00 | 1.05 | 1.20 | 1.13 | 1.30 | % | 0.13 | 1 | 0 | 0.62 | -0.58 | 0.22 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST | |
| 10.00 | 1.55 | 1.95 | 1.75 | % | 0.17 | 0 | 0 | 0.70 | -0.73 | 0.17 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 11.00 | 2.35 | 4.00 | 3.18 | % | 0.29 | 0 | 0 | 1.81 | -0.80 | 0.12 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 12.00 | 3.30 | 4.80 | 4.05 | % | 0.34 | 0 | 0 | 1.82 | -0.93 | 0.07 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 13.00 | 4.30 | 5.60 | 4.95 | % | 0.38 | 0 | 0 | 1.81 | -0.97 | 0.04 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 14.00 | 4.50 | 6.60 | 5.55 | % | 0.40 | 0 | 0 | 1.94 | -0.98 | 0.02 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 15.00 | 6.10 | 7.60 | 6.85 | % | 0.46 | 0 | 0 | 2.06 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 16.00 | 6.50 | 8.70 | 7.60 | % | 0.47 | 0 | 0 | 2.26 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST |