Options Chain for UNITI GROUP LLC COM SHS (UNIT) - $6.72 as of 8/13/2025 6:49:41 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 | 2.50 | 3.70 | 3.10 | % | 3.10 | 0 | 0 | EST | |||||||
| 1.00 | 5.40 | 6.90 | 6.15 | % | 6.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 2.00 | 1.80 | 2.55 | 2.18 | % | 1.09 | 0 | 0 | EST | |||||||
| 2.00 | 4.60 | 5.00 | 4.80 | % | 2.40 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 3.00 | 3.60 | 4.00 | 3.80 | % | 1.27 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 3.00 | 0.80 | 2.40 | 1.60 | % | 0.53 | 0 | 0 | EST | |||||||
| 4.00 | 2.65 | 2.95 | 2.80 | 1.72 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:55 PM EST |
| 4.00 | 0.05 | 0.75 | 0.40 | 0.30 | % | 0.10 | 2 | 2 | 8/13/2025 | EST | |||||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.08 | 0 | 23 | 8/5/2025 | EST | ||||
| 5.00 | 1.20 | 2.00 | 1.60 | 2.35 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.06 | 0.98 | 0.05 | 0.00 | 8/6/2025 | 8/13/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.01 | 1 | 16,909 | 8/13/2025 | EST | ||||
| 6.00 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.75 | 0.80 | 0.25 | -0.01 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 7.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.05 | +14.29% | 0.06 | 512 | 5,615 | 0.56 | 0.47 | 0.36 | -0.01 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 828 | 8/11/2025 | EST | ||||
| 8.00 | 0.00 | 0.25 | 0.13 | 0.18 | +0.08 | +80.00% | 0.02 | 10 | 29 | 0.73 | 0.19 | 0.24 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 75 | EST | |||||||
| 9.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.13 | 0.06 | 0.10 | 0.00 | 7/31/2025 | 8/13/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 32 | EST | |||||||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.90 | 0.02 | 0.03 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | EST | |||||||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.01 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 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 | 8/13/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.63 | -0.02 | 0.05 | 0.00 | 7/31/2025 | 8/13/2025 3:59:55 PM EST |
| 5.00 | 0.90 | 2.20 | 1.55 | % | 0.31 | 0 | 3 | EST | |||||||
| 6.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 0.02 | 2 | 269 | 0.50 | -0.20 | 0.25 | -0.01 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 6.00 | 1.50 | 2.25 | 1.88 | % | 0.31 | 0 | 0 | EST | |||||||
| 7.00 | 0.50 | 0.65 | 0.58 | 0.50 | -0.06 | -10.72% | 0.08 | 29 | 3,332 | 0.51 | -0.53 | 0.36 | -0.01 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 7.00 | 2.30 | 3.50 | 2.90 | % | 0.41 | 0 | 2 | EST | |||||||
| 8.00 | 0.35 | 2.35 | 1.35 | % | 0.17 | 0 | 0 | 0.69 | -0.81 | 0.24 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 8.00 | 3.30 | 4.50 | 3.90 | % | 0.49 | 0 | 0 | EST | |||||||
| 9.00 | 2.05 | 2.40 | 2.23 | % | 0.25 | 0 | 0 | 0.95 | -0.94 | 0.10 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 9.00 | 4.30 | 5.50 | 4.90 | % | 0.54 | 0 | 0 | EST | |||||||
| 10.00 | 3.10 | 3.40 | 3.25 | % | 0.33 | 0 | 0 | 1.15 | -0.98 | 0.03 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 10.00 | 5.10 | 6.60 | 5.85 | % | 0.58 | 0 | 0 | EST | |||||||
| 11.00 | 4.10 | 4.40 | 4.25 | % | 0.39 | 0 | 0 | 1.33 | -1.00 | 0.01 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 12.00 | 5.10 | 5.40 | 5.25 | % | 0.44 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 13.00 | 5.80 | 6.50 | 6.15 | % | 0.47 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 14.00 | 7.10 | 7.40 | 7.25 | % | 0.52 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 15.00 | 8.10 | 8.40 | 8.25 | % | 0.55 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 16.00 | 9.10 | 9.40 | 9.25 | % | 0.58 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST |