Options Chain for UNUM GROUP COM (UNM) - $86.95 as of 8/21/2026 3:33:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.30 | 39.90 | 38.10 | % | 0.76 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 55.00 | 31.10 | 35.10 | 33.10 | % | 0.60 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 60.00 | 26.20 | 30.10 | 28.15 | % | 0.47 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 65.00 | 21.80 | 25.20 | 23.50 | % | 0.36 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 70.00 | 17.20 | 19.60 | 18.40 | % | 0.26 | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.02 | 8/21/2026 3:59:54 PM EST | |||
| 75.00 | 12.80 | 14.80 | 13.80 | % | 0.18 | 0 | 0 | 0.50 | 0.90 | 0.02 | -0.02 | 8/21/2026 3:59:54 PM EST | |||
| 80.00 | 7.90 | 10.50 | 9.20 | % | 0.11 | 0 | 0 | 0.48 | 0.81 | 0.03 | -0.03 | 8/21/2026 3:59:54 PM EST | |||
| 82.50 | 6.50 | 7.60 | 7.05 | % | 0.09 | 0 | 0 | 0.26 | 0.74 | 0.03 | -0.03 | 8/21/2026 3:59:54 PM EST | |||
| 85.00 | 5.00 | 5.80 | 5.40 | 5.75 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.27 | 0.65 | 0.04 | -0.04 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 87.50 | 3.40 | 4.60 | 4.00 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.27 | 0.55 | 0.04 | -0.04 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 90.00 | 2.65 | 3.10 | 2.88 | 3.20 | -0.30 | -8.58% | 0.03 | 13 | 102 | 0.27 | 0.44 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 92.50 | 1.30 | 2.25 | 1.78 | 1.95 | +0.10 | +5.41% | 0.02 | 2 | 175 | 0.25 | 0.34 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 95.00 | 1.20 | 1.85 | 1.53 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 559 | 0.28 | 0.26 | 0.03 | -0.03 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 97.50 | 0.20 | 1.35 | 0.78 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.20 | 0.03 | -0.03 | 8/18/2026 | 8/21/2026 3:59:54 PM EST |
| 100.00 | 0.40 | 1.30 | 0.85 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.15 | 0.02 | -0.02 | 8/18/2026 | 8/21/2026 3:59:54 PM EST |
| 105.00 | 0.25 | 0.70 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.32 | 0.08 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.49 | 0.03 | 0.01 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 70.00 | 0.05 | 0.50 | 0.28 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 1 | 0.35 | -0.04 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 75.00 | 0.10 | 0.80 | 0.45 | % | 0.01 | 0 | 0 | 0.30 | -0.10 | 0.02 | -0.02 | 8/21/2026 3:59:54 PM EST | |||
| 80.00 | 0.10 | 2.30 | 1.20 | % | 0.01 | 0 | 0 | 0.28 | -0.19 | 0.03 | -0.03 | 8/21/2026 3:59:54 PM EST | |||
| 82.50 | 1.30 | 2.95 | 2.13 | % | 0.03 | 0 | 0 | 0.33 | -0.26 | 0.03 | -0.03 | 8/21/2026 3:59:54 PM EST | |||
| 85.00 | 2.05 | 3.50 | 2.78 | % | 0.03 | 0 | 0 | 0.31 | -0.35 | 0.04 | -0.04 | 8/21/2026 3:59:54 PM EST | |||
| 87.50 | 3.10 | 3.70 | 3.40 | 3.30 | +0.20 | +6.46% | 0.04 | 3 | 10 | 0.27 | -0.45 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 90.00 | 3.40 | 6.10 | 4.75 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 121 | 0.27 | -0.56 | 0.04 | -0.04 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 92.50 | 6.00 | 6.80 | 6.40 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.27 | -0.66 | 0.04 | -0.03 | 8/18/2026 | 8/21/2026 3:59:54 PM EST |
| 95.00 | 7.80 | 9.10 | 8.45 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.28 | -0.74 | 0.03 | -0.03 | 8/18/2026 | 8/21/2026 3:59:54 PM EST |
| 97.50 | 9.20 | 11.90 | 10.55 | % | 0.11 | 0 | 0 | 0.42 | -0.80 | 0.03 | -0.03 | 8/21/2026 3:59:54 PM EST | |||
| 100.00 | 11.50 | 13.70 | 12.60 | % | 0.13 | 0 | 0 | 0.39 | -0.85 | 0.02 | -0.02 | 8/21/2026 3:59:54 PM EST | |||
| 105.00 | 16.10 | 18.70 | 17.40 | % | 0.17 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 110.00 | 20.40 | 23.90 | 22.15 | % | 0.20 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 115.00 | 25.50 | 29.20 | 27.35 | % | 0.24 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 120.00 | 30.50 | 34.20 | 32.35 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 125.00 | 35.60 | 39.20 | 37.40 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 130.00 | 40.50 | 44.20 | 42.35 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 135.00 | 45.50 | 49.20 | 47.35 | % | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST |