Options Chain for UNUM GROUP COM (UNM) - $87.73 as of 10/1/2026 4:21:01 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 | 36.10 | 40.10 | 38.10 | % | 0.76 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 55.00 | 31.10 | 34.50 | 32.80 | % | 0.60 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 60.00 | 26.10 | 30.00 | 28.05 | % | 0.47 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 65.00 | 21.20 | 25.10 | 23.15 | % | 0.36 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 70.00 | 16.30 | 19.60 | 17.95 | % | 0.26 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 75.00 | 12.20 | 14.40 | 13.30 | % | 0.18 | 0 | 0 | 0.49 | 0.97 | 0.01 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 80.00 | 7.90 | 10.70 | 9.30 | % | 0.12 | 0 | 0 | 0.49 | 0.85 | 0.03 | -0.02 | 10/1/2026 4:00:04 PM EST | |||
| 85.00 | 4.40 | 6.00 | 5.20 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.28 | 0.65 | 0.04 | -0.03 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 87.50 | 3.00 | 5.70 | 4.35 | 3.94 | -5.26 | -57.18% | 0.05 | 10 | 3 | 0.33 | 0.53 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 90.00 | 1.90 | 4.40 | 3.15 | 2.77 | -0.59 | -17.56% | 0.03 | 11 | 3 | 0.32 | 0.42 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 92.50 | 2.00 | 2.70 | 2.35 | 2.22 | -0.15 | -6.33% | 0.03 | 3 | 565 | 0.32 | 0.33 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 95.00 | 0.25 | 2.65 | 1.45 | 1.68 | -0.12 | -6.67% | 0.02 | 1 | 88 | 0.29 | 0.26 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 97.50 | 0.15 | 1.80 | 0.98 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.28 | 0.20 | 0.03 | -0.03 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 100.00 | 0.80 | 1.20 | 1.00 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.35 | 0.15 | 0.02 | -0.02 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 105.00 | 0.45 | 0.80 | 0.63 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.37 | 0.08 | 0.01 | -0.02 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.47 | 0.04 | 0.01 | -0.01 | 9/25/2026 | 10/1/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.37 | -0.03 | 0.01 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 80.00 | 0.45 | 1.45 | 0.95 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | -0.15 | 0.03 | -0.02 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 85.00 | 1.70 | 3.60 | 2.65 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.30 | -0.35 | 0.04 | -0.03 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 87.50 | 2.45 | 4.60 | 3.53 | 4.10 | +0.40 | +10.82% | 0.04 | 2 | 14 | 0.28 | -0.47 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 90.00 | 3.80 | 5.60 | 4.70 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.27 | -0.58 | 0.04 | -0.03 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 92.50 | 6.40 | 7.80 | 7.10 | 7.40 | +3.00 | +68.19% | 0.08 | 1 | 21 | 0.33 | -0.67 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 95.00 | 8.50 | 10.20 | 9.35 | 8.90 | 0.00 | 0.00% | 0.10 | 0 | 80 | 0.37 | -0.74 | 0.03 | -0.03 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 97.50 | 10.60 | 12.20 | 11.40 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.38 | -0.80 | 0.03 | -0.03 | 9/21/2026 | 10/1/2026 4:00:04 PM EST |
| 100.00 | 11.70 | 15.00 | 13.35 | 7.90 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.54 | -0.85 | 0.02 | -0.02 | 9/16/2026 | 10/1/2026 4:00:04 PM EST |
| 105.00 | 16.20 | 19.70 | 17.95 | % | 0.17 | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.02 | 10/1/2026 4:00:04 PM EST | |||
| 110.00 | 21.90 | 24.40 | 23.15 | % | 0.21 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 115.00 | 25.80 | 29.30 | 27.55 | % | 0.24 | 0 | 0 | 0.73 | -0.98 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 120.00 | 30.70 | 34.20 | 32.45 | % | 0.27 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 125.00 | 36.00 | 39.10 | 37.55 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 130.00 | 40.20 | 44.10 | 42.15 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 135.00 | 45.50 | 49.10 | 47.30 | % | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 140.00 | 50.60 | 54.10 | 52.35 | % | 0.37 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST |