Options Chain for UNITI GROUP LLC COM SHS (UNIT) - $7.31 as of 1/27/2026 8:53:07 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 | 2.80 | 4.00 | 3.40 | % | 3.40 | 0 | 0 | EST | |||||||
| 1.00 | 5.30 | 7.10 | 6.20 | % | 6.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:46 PM EST | |||
| 2.00 | 2.00 | 2.90 | 2.45 | % | 1.23 | 0 | 0 | EST | |||||||
| 2.00 | 4.50 | 6.10 | 5.30 | % | 2.65 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:46 PM EST | |||
| 3.00 | 3.30 | 5.10 | 4.20 | % | 1.40 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:46 PM EST | |||
| 3.00 | 1.10 | 1.85 | 1.48 | % | 0.49 | 0 | 0 | EST | |||||||
| 4.00 | 2.35 | 4.10 | 3.23 | 2.67 | 0.00 | 0.00% | 0.81 | 0 | 5 | 3.78 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/27/2026 3:59:46 PM EST |
| 4.00 | 0.15 | 0.90 | 0.53 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 25 | 9/3/2025 | EST | ||||
| 5.00 | 1.35 | 3.20 | 2.28 | 1.83 | 0.00 | 0.00% | 0.46 | 0 | 7 | 3.01 | 1.00 | 0.01 | 0.00 | 12/4/2025 | 1/27/2026 3:59:46 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 334 | 8/4/2025 | EST | ||||
| 6.00 | 0.45 | 2.25 | 1.35 | 1.65 | 0.00 | 0.00% | 0.23 | 0 | 31 | 2.26 | 0.92 | 0.14 | 0.00 | 1/12/2026 | 1/27/2026 3:59:46 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 33 | EST | |||||||
| 7.00 | 0.45 | 0.80 | 0.63 | 1.11 | 0.00 | 0.00% | 0.09 | 0 | 1,218 | 0.61 | 0.65 | 0.36 | -0.01 | 1/22/2026 | 1/27/2026 3:59:46 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 128 | 1/13/2026 | EST | ||||
| 8.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.02 | 15 | 1,457 | 0.51 | 0.29 | 0.33 | -0.01 | 1/27/2026 | 1/27/2026 3:59:46 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 43 | 1/5/2026 | EST | ||||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,613 | 0.73 | 0.08 | 0.14 | 0.00 | 1/23/2026 | 1/27/2026 3:59:46 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 8/15/2025 | EST | ||||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.81 | 0.02 | 0.04 | 0.00 | 1/23/2026 | 1/27/2026 3:59:46 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | EST | |||||||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.01 | 0.00 | 1/27/2026 3:59:46 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.53 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/27/2026 3:59:46 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 3:59:46 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:46 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:46 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 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:46 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 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 | 6.99 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 3:59:46 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 770 | 1.01 | 0.00 | 0.01 | 0.00 | 12/23/2025 | 1/27/2026 3:59:46 PM EST |
| 5.00 | 0.30 | 1.80 | 1.05 | % | 0.21 | 0 | 10 | EST | |||||||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 1 | 1,560 | 0.75 | -0.08 | 0.14 | 0.00 | 1/27/2026 | 1/27/2026 3:59:46 PM EST |
| 6.00 | 1.20 | 1.95 | 1.58 | 2.10 | 0.00 | 0.00% | 0.26 | 0 | 18 | 8/11/2025 | EST | ||||
| 7.00 | 0.15 | 0.30 | 0.23 | 0.32 | +0.03 | +10.35% | 0.03 | 17 | 517 | 0.49 | -0.35 | 0.36 | -0.01 | 1/27/2026 | 1/27/2026 3:59:46 PM EST |
| 7.00 | 2.00 | 3.20 | 2.60 | % | 0.37 | 0 | 30 | EST | |||||||
| 8.00 | 0.75 | 1.05 | 0.90 | 0.75 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.60 | -0.71 | 0.33 | -0.01 | 1/20/2026 | 1/27/2026 3:59:46 PM EST |
| 8.00 | 3.00 | 4.20 | 3.60 | % | 0.45 | 0 | 0 | EST | |||||||
| 9.00 | 0.95 | 2.70 | 1.83 | % | 0.20 | 0 | 0 | 2.10 | -0.92 | 0.14 | 0.00 | 1/27/2026 3:59:46 PM EST | |||
| 9.00 | 4.00 | 5.20 | 4.60 | % | 0.51 | 0 | 0 | EST | |||||||
| 10.00 | 1.95 | 3.70 | 2.83 | % | 0.28 | 0 | 0 | 2.42 | -0.98 | 0.04 | 0.00 | 1/27/2026 3:59:46 PM EST | |||
| 10.00 | 5.00 | 6.30 | 5.65 | % | 0.57 | 0 | 0 | EST | |||||||
| 11.00 | 2.95 | 4.70 | 3.83 | % | 0.35 | 0 | 0 | 2.68 | -1.00 | 0.01 | 0.00 | 1/27/2026 3:59:46 PM EST | |||
| 12.00 | 3.90 | 5.70 | 4.80 | % | 0.40 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:46 PM EST | |||
| 13.00 | 4.90 | 6.70 | 5.80 | % | 0.45 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:46 PM EST | |||
| 14.00 | 5.90 | 7.70 | 6.80 | % | 0.49 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:46 PM EST | |||
| 15.00 | 6.90 | 8.70 | 7.80 | % | 0.52 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:46 PM EST | |||
| 16.00 | 7.90 | 9.70 | 8.80 | % | 0.55 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:46 PM EST |