Options Chain for UNUM GROUP COM (UNM) - $69.92 as of 8/22/2025 8:49:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 20.70 | 24.60 | 22.65 | % | 0.48 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 50.00 | 18.50 | 22.30 | 20.40 | % | 0.41 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 55.00 | 13.40 | 16.80 | 15.10 | % | 0.27 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 60.00 | 9.90 | 11.40 | 10.65 | % | 0.18 | 0 | 0 | 0.46 | 0.94 | 0.02 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 62.50 | 7.00 | 10.10 | 8.55 | % | 0.14 | 0 | 0 | 0.53 | 0.88 | 0.03 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 65.00 | 5.60 | 6.90 | 6.25 | 5.82 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.27 | 0.82 | 0.04 | -0.02 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 67.50 | 3.70 | 5.10 | 4.40 | % | 0.07 | 0 | 0 | 0.26 | 0.69 | 0.06 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 70.00 | 2.40 | 3.00 | 2.70 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | 0.53 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 72.50 | 1.30 | 1.60 | 1.45 | 1.53 | +0.16 | +11.68% | 0.02 | 2 | 6 | 0.22 | 0.36 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.26 | 0.21 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 77.50 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.28 | 0.10 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.05 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.06 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 62.50 | 0.10 | 0.80 | 0.45 | % | 0.01 | 0 | 0 | 0.25 | -0.12 | 0.03 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.33 | -0.18 | 0.04 | -0.02 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 2.45 | 1.23 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.31 | 0.06 | -0.02 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 70.00 | 2.05 | 2.35 | 2.20 | 2.15 | -0.50 | -18.87% | 0.03 | 2 | 1 | 0.21 | -0.47 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 72.50 | 3.20 | 4.00 | 3.60 | % | 0.05 | 0 | 0 | 0.20 | -0.64 | 0.07 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 75.00 | 4.10 | 5.80 | 4.95 | 5.93 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.24 | -0.79 | 0.05 | -0.01 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 77.50 | 6.90 | 8.20 | 7.55 | % | 0.10 | 0 | 0 | 0.29 | -0.90 | 0.03 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 80.00 | 8.10 | 11.10 | 9.60 | % | 0.12 | 0 | 0 | 0.40 | -0.95 | 0.02 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 85.00 | 13.20 | 16.70 | 14.95 | % | 0.18 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 90.00 | 18.00 | 21.90 | 19.95 | % | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 95.00 | 23.00 | 26.60 | 24.80 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 100.00 | 28.00 | 31.60 | 29.80 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 105.00 | 33.00 | 37.20 | 35.10 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |