Options Chain for UNUM GROUP COM (UNM) - $76.77 as of 10/10/2025 2:32:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.60 | 37.90 | 36.25 | % | 0.91 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 42.50 | 32.60 | 35.40 | 34.00 | % | 0.80 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 45.00 | 30.10 | 32.80 | 31.45 | % | 0.70 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 47.50 | 27.80 | 30.20 | 29.00 | % | 0.61 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 50.00 | 25.30 | 28.10 | 26.70 | % | 0.53 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 55.00 | 20.30 | 23.10 | 21.70 | % | 0.39 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 60.00 | 15.30 | 17.80 | 16.55 | % | 0.28 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 62.50 | 12.90 | 15.50 | 14.20 | % | 0.23 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 65.00 | 10.50 | 13.00 | 11.75 | 7.90 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.55 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/10/2025 1:58:55 PM EST |
| 67.50 | 8.20 | 10.80 | 9.50 | 6.10 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.42 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/10/2025 1:58:55 PM EST |
| 70.00 | 5.20 | 8.00 | 6.60 | 8.66 | 0.00 | 0.00% | 0.09 | 0 | 24 | 1.13 | 0.94 | 0.03 | -0.03 | 10/8/2025 | 10/10/2025 1:58:55 PM EST |
| 72.50 | 3.40 | 5.80 | 4.60 | 6.34 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.94 | 0.86 | 0.07 | -0.05 | 10/7/2025 | 10/10/2025 1:58:55 PM EST |
| 75.00 | 1.60 | 2.30 | 1.95 | 2.62 | -1.38 | -34.50% | 0.03 | 286 | 453 | 0.28 | 0.63 | 0.11 | -0.08 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 77.50 | 0.55 | 0.90 | 0.73 | 1.15 | -0.06 | -4.96% | 0.01 | 1 | 910 | 0.31 | 0.32 | 0.11 | -0.07 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.19 | -0.11 | -36.67% | 0.00 | 5 | 147 | 0.36 | 0.11 | 0.06 | -0.04 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 82.50 | 0.00 | 0.30 | 0.15 | 0.04 | -0.03 | -42.86% | 0.00 | 18 | 99 | 0.50 | 0.02 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:55 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 95.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 42.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 45.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/10/2025 1:58:55 PM EST |
| 62.50 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/10/2025 1:58:55 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:55 PM EST |
| 67.50 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:55 PM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.42 | -0.06 | 0.03 | -0.03 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 72.50 | 0.15 | 2.25 | 1.20 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 2,983 | 0.59 | -0.14 | 0.07 | -0.05 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 75.00 | 0.30 | 1.25 | 0.78 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.26 | -0.37 | 0.11 | -0.08 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 77.50 | 1.65 | 3.40 | 2.53 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.40 | -0.68 | 0.11 | -0.07 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 80.00 | 2.30 | 4.30 | 3.30 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.31 | -0.89 | 0.06 | -0.04 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 82.50 | 5.90 | 7.50 | 6.70 | % | 0.08 | 0 | 0 | 0.72 | -0.98 | 0.02 | -0.01 | 10/10/2025 1:58:55 PM EST | |||
| 85.00 | 8.20 | 9.70 | 8.95 | % | 0.11 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 87.50 | 9.50 | 12.90 | 11.20 | % | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 90.00 | 12.00 | 15.30 | 13.65 | % | 0.15 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 95.00 | 17.50 | 20.70 | 19.10 | % | 0.20 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 100.00 | 22.00 | 25.50 | 23.75 | % | 0.24 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 105.00 | 27.40 | 30.70 | 29.05 | % | 0.28 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST |