Options Chain for UNUM GROUP COM (UNM) - $76.29 as of 11/21/2025 2:58:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 20.10 | 23.30 | 21.70 | % | 0.39 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 60.00 | 15.40 | 18.20 | 16.80 | % | 0.28 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 11/21/2025 3:59:59 PM EST | |||
| 65.00 | 10.20 | 12.90 | 11.55 | % | 0.18 | 0 | 0 | 0.54 | 0.92 | 0.02 | -0.02 | 11/21/2025 3:59:59 PM EST | |||
| 67.50 | 8.20 | 10.60 | 9.40 | % | 0.14 | 0 | 0 | 0.48 | 0.86 | 0.03 | -0.02 | 11/21/2025 3:59:59 PM EST | |||
| 70.00 | 5.40 | 8.70 | 7.05 | % | 0.10 | 0 | 0 | 0.46 | 0.79 | 0.04 | -0.03 | 11/21/2025 3:59:59 PM EST | |||
| 72.50 | 4.20 | 5.80 | 5.00 | % | 0.07 | 0 | 0 | 0.25 | 0.70 | 0.05 | -0.03 | 11/21/2025 3:59:59 PM EST | |||
| 75.00 | 1.80 | 3.90 | 2.85 | % | 0.04 | 0 | 0 | 0.20 | 0.57 | 0.05 | -0.03 | 11/21/2025 3:59:59 PM EST | |||
| 77.50 | 0.90 | 3.80 | 2.35 | 2.50 | -0.50 | -16.67% | 0.03 | 1 | 6 | 0.25 | 0.43 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 80.00 | 0.15 | 2.45 | 1.30 | % | 0.02 | 0 | 0 | 0.22 | 0.29 | 0.05 | -0.02 | 11/21/2025 3:59:59 PM EST | |||
| 82.50 | 0.00 | 2.40 | 1.20 | 0.85 | % | 0.01 | 17 | 0 | 0.40 | 0.18 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST | |
| 85.00 | 0.25 | 0.55 | 0.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.23 | 0.10 | 0.03 | -0.01 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.01 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 11/21/2025 3:59:59 PM EST | |||
| 65.00 | 0.05 | 2.55 | 1.30 | % | 0.02 | 0 | 0 | 0.40 | -0.08 | 0.02 | -0.02 | 11/21/2025 3:59:59 PM EST | |||
| 67.50 | 0.35 | 0.85 | 0.60 | % | 0.01 | 0 | 0 | 0.28 | -0.14 | 0.03 | -0.02 | 11/21/2025 3:59:59 PM EST | |||
| 70.00 | 0.70 | 1.30 | 1.00 | % | 0.01 | 0 | 0 | 0.27 | -0.21 | 0.04 | -0.03 | 11/21/2025 3:59:59 PM EST | |||
| 72.50 | 1.05 | 2.60 | 1.83 | 1.55 | % | 0.03 | 4 | 0 | 0.28 | -0.30 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST | |
| 75.00 | 0.40 | 4.50 | 2.45 | % | 0.03 | 0 | 0 | 0.24 | -0.43 | 0.05 | -0.03 | 11/21/2025 3:59:59 PM EST | |||
| 77.50 | 3.00 | 3.80 | 3.40 | 3.39 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.21 | -0.57 | 0.06 | -0.03 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 80.00 | 4.70 | 5.40 | 5.05 | % | 0.06 | 0 | 0 | 0.20 | -0.71 | 0.05 | -0.02 | 11/21/2025 3:59:59 PM EST | |||
| 82.50 | 5.70 | 7.80 | 6.75 | % | 0.08 | 0 | 0 | 0.29 | -0.82 | 0.04 | -0.02 | 11/21/2025 3:59:59 PM EST | |||
| 85.00 | 7.40 | 10.30 | 8.85 | % | 0.10 | 0 | 0 | 0.35 | -0.90 | 0.03 | -0.01 | 11/21/2025 3:59:59 PM EST | |||
| 90.00 | 12.30 | 15.40 | 13.85 | % | 0.15 | 0 | 0 | 0.46 | -0.98 | 0.01 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 95.00 | 17.30 | 20.60 | 18.95 | % | 0.20 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 100.00 | 22.30 | 26.20 | 24.25 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 105.00 | 27.30 | 31.20 | 29.25 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 110.00 | 32.30 | 36.20 | 34.25 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 115.00 | 37.30 | 40.60 | 38.95 | % | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST |