Options Chain for UNITI GROUP LLC COM SHS (UNIT) - $6.03 as of 10/24/2025 6:44:10 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 | 2.00 | 3.20 | 2.60 | % | 2.60 | 0 | 0 | EST | |||||||
| 1.00 | 4.00 | 6.00 | 5.00 | % | 5.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 2.00 | 3.10 | 5.00 | 4.05 | % | 2.02 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 2.00 | 1.30 | 2.05 | 1.68 | % | 0.84 | 0 | 0 | EST | |||||||
| 3.00 | 0.25 | 1.80 | 1.03 | % | 0.34 | 0 | 3 | EST | |||||||
| 3.00 | 2.10 | 3.50 | 2.80 | 1.50 | 0.00 | 0.00% | 0.93 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 10/24/2025 4:00:01 PM EST |
| 4.00 | 1.10 | 2.85 | 1.98 | 1.63 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.10 | 0.99 | 0.03 | 0.00 | 10/17/2025 | 10/24/2025 4:00:01 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 | 0.90 | 1.65 | 1.28 | 1.10 | +0.35 | +46.67% | 0.26 | 3 | 13 | 1.75 | 0.86 | 0.19 | -0.01 | 10/24/2025 | 10/24/2025 4:00:01 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 | 0.30 | 0.55 | 0.43 | 0.53 | +0.16 | +43.25% | 0.07 | 133 | 738 | 0.62 | 0.55 | 0.37 | -0.01 | 10/24/2025 | 10/24/2025 4:00:01 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 | 0.15 | 0.20 | 0.18 | 0.19 | +0.04 | +26.67% | 0.03 | 3,684 | 1,746 | 0.73 | 0.23 | 0.28 | -0.01 | 10/24/2025 | 10/24/2025 4:00:01 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 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 129 | 635 | 0.99 | 0.07 | 0.12 | 0.00 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 22 | EST | |||||||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.10 | 0.02 | 0.04 | 0.00 | 9/19/2025 | 10/24/2025 4:00:01 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 | 1.30 | 0.00 | 0.01 | 0.00 | 9/11/2025 | 10/24/2025 4:00:01 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 | 2.78 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 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 | 10/24/2025 4:00:01 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 | 6.12 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 10/24/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 22 | EST | |||||||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.44 | -0.01 | 0.03 | 0.00 | 10/14/2025 | 10/24/2025 4:00:01 PM EST |
| 4.00 | 0.10 | 1.70 | 0.90 | 0.70 | 0.00 | 0.00% | 0.23 | 0 | 27 | 10/16/2025 | EST | ||||
| 5.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,384 | 0.70 | -0.14 | 0.19 | -0.01 | 10/23/2025 | 10/24/2025 4:00:01 PM EST |
| 5.00 | 1.25 | 2.60 | 1.93 | 1.25 | 0.00 | 0.00% | 0.39 | 0 | 10 | 10/10/2025 | EST | ||||
| 6.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.10 | -18.19% | 0.07 | 1 | 1,714 | 0.66 | -0.45 | 0.37 | -0.01 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 6.00 | 2.05 | 2.75 | 2.40 | % | 0.40 | 0 | 46 | EST | |||||||
| 7.00 | 1.00 | 1.20 | 1.10 | 1.40 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.60 | -0.77 | 0.28 | -0.01 | 10/23/2025 | 10/24/2025 4:00:01 PM EST |
| 7.00 | 2.20 | 4.60 | 3.40 | 2.80 | 0.00 | 0.00% | 0.49 | 0 | 68 | 8/7/2025 | EST | ||||
| 8.00 | 1.20 | 2.95 | 2.08 | 2.18 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.39 | -0.93 | 0.12 | 0.00 | 10/3/2025 | 10/24/2025 4:00:01 PM EST |
| 8.00 | 3.80 | 5.00 | 4.40 | % | 0.55 | 0 | 0 | EST | |||||||
| 9.00 | 2.10 | 3.90 | 3.00 | 3.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.62 | -0.98 | 0.04 | 0.00 | 10/6/2025 | 10/24/2025 4:00:01 PM EST |
| 9.00 | 4.20 | 6.60 | 5.40 | % | 0.60 | 0 | 0 | EST | |||||||
| 10.00 | 3.40 | 4.60 | 4.00 | % | 0.40 | 0 | 0 | 2.41 | -1.00 | 0.01 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 10.00 | 5.20 | 7.60 | 6.40 | % | 0.64 | 0 | 0 | EST | |||||||
| 11.00 | 4.50 | 5.70 | 5.10 | % | 0.46 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 12.00 | 5.40 | 7.00 | 6.20 | % | 0.52 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 13.00 | 6.30 | 7.80 | 7.05 | % | 0.54 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 14.00 | 7.30 | 8.80 | 8.05 | % | 0.58 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 15.00 | 8.30 | 10.00 | 9.15 | % | 0.61 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 16.00 | 9.30 | 10.80 | 10.05 | % | 0.63 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST |