Options Chain for UNUM GROUP COM (UNM) - $94.82 as of 9/17/2026 6:47:03 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 | 43.80 | 47.90 | 45.85 | % | 0.92 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:14 PM EST | |||
| 55.00 | 38.80 | 42.60 | 40.70 | % | 0.74 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:14 PM EST | |||
| 60.00 | 34.10 | 37.60 | 35.85 | % | 0.60 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:14 PM EST | |||
| 65.00 | 29.10 | 32.60 | 30.85 | % | 0.47 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:14 PM EST | |||
| 70.00 | 24.30 | 27.60 | 25.95 | % | 0.37 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:14 PM EST | |||
| 75.00 | 19.20 | 22.60 | 20.90 | % | 0.28 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:14 PM EST | |||
| 80.00 | 14.80 | 17.40 | 16.10 | 14.75 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.67 | 0.99 | 0.00 | -0.01 | 9/14/2026 | 9/17/2026 4:00:14 PM EST |
| 82.50 | 12.30 | 14.90 | 13.60 | 12.38 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.59 | 0.98 | 0.01 | -0.02 | 9/11/2026 | 9/17/2026 4:00:14 PM EST |
| 85.00 | 10.10 | 12.60 | 11.35 | 5.75 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.54 | 0.95 | 0.01 | -0.02 | 8/20/2026 | 9/17/2026 4:00:14 PM EST |
| 87.50 | 8.20 | 10.30 | 9.25 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.48 | 0.89 | 0.03 | -0.03 | 9/3/2026 | 9/17/2026 4:00:14 PM EST |
| 90.00 | 6.10 | 8.20 | 7.15 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 127 | 0.31 | 0.82 | 0.04 | -0.04 | 9/16/2026 | 9/17/2026 4:00:14 PM EST |
| 92.50 | 3.70 | 6.40 | 5.05 | 5.39 | 0.00 | 0.00% | 0.05 | 0 | 486 | 0.28 | 0.71 | 0.05 | -0.05 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 95.00 | 2.50 | 3.80 | 3.15 | 3.66 | 0.00 | 0.00% | 0.03 | 0 | 780 | 0.25 | 0.57 | 0.06 | -0.05 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 97.50 | 1.00 | 2.75 | 1.88 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 553 | 0.24 | 0.42 | 0.06 | -0.05 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 100.00 | 0.85 | 2.20 | 1.53 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 534 | 0.28 | 0.30 | 0.05 | -0.05 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 4,011 | 0.35 | 0.14 | 0.03 | -0.03 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 110.00 | 0.10 | 0.55 | 0.33 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 5,483 | 0.33 | 0.07 | 0.02 | -0.02 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 115.00 | 0.05 | 0.75 | 0.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.41 | 0.03 | 0.01 | -0.01 | 9/15/2026 | 9/17/2026 4:00:14 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.01 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 4:00:14 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:14 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:14 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:14 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 | 1.58 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:14 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:14 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:14 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:14 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/17/2026 4:00:14 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:14 PM EST | |||
| 80.00 | 0.10 | 0.75 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.44 | -0.01 | 0.00 | -0.01 | 8/27/2026 | 9/17/2026 4:00:14 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | -0.02 | 0.01 | -0.02 | 9/4/2026 | 9/17/2026 4:00:14 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.40 | -0.05 | 0.01 | -0.02 | 9/14/2026 | 9/17/2026 4:00:14 PM EST |
| 87.50 | 0.20 | 1.05 | 0.63 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.30 | -0.11 | 0.03 | -0.03 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 90.00 | 0.75 | 1.60 | 1.18 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.32 | -0.18 | 0.04 | -0.04 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 92.50 | 0.15 | 1.95 | 1.05 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.21 | -0.29 | 0.05 | -0.05 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 95.00 | 1.30 | 3.70 | 2.50 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 163 | 0.27 | -0.43 | 0.06 | -0.05 | 9/17/2026 | 9/17/2026 4:00:14 PM EST |
| 97.50 | 2.50 | 4.30 | 3.40 | 4.26 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.23 | -0.58 | 0.06 | -0.05 | 9/15/2026 | 9/17/2026 4:00:14 PM EST |
| 100.00 | 5.10 | 6.00 | 5.55 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.27 | -0.70 | 0.05 | -0.05 | 9/16/2026 | 9/17/2026 4:00:14 PM EST |
| 105.00 | 8.50 | 11.10 | 9.80 | % | 0.09 | 0 | 0 | 0.48 | -0.86 | 0.03 | -0.03 | 9/17/2026 4:00:14 PM EST | |||
| 110.00 | 13.20 | 15.80 | 14.50 | % | 0.13 | 0 | 0 | 0.56 | -0.93 | 0.02 | -0.02 | 9/17/2026 4:00:14 PM EST | |||
| 115.00 | 17.60 | 20.90 | 19.25 | % | 0.17 | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 9/17/2026 4:00:14 PM EST | |||
| 120.00 | 22.80 | 26.40 | 24.60 | % | 0.21 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 9/17/2026 4:00:14 PM EST | |||
| 125.00 | 27.70 | 31.40 | 29.55 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:14 PM EST | |||
| 130.00 | 32.70 | 36.40 | 34.55 | % | 0.27 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:14 PM EST | |||
| 135.00 | 37.70 | 41.20 | 39.45 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:14 PM EST |