Options Chain for UNUM GROUP COM (UNM) - $92.18 as of 11/3/2026 8:03:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 47.00 | 50.90 | 48.95 | 49.64 | 0.00 | 0.00% | 1.15 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 11/2/2026 4:00:00 PM EST |
| 45.00 | 44.40 | 48.40 | 46.40 | % | 1.03 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 47.50 | 41.70 | 45.90 | 43.80 | % | 0.92 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 50.00 | 39.30 | 43.40 | 41.35 | % | 0.83 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 55.00 | 34.50 | 38.50 | 36.50 | 37.50 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 4:00:00 PM EST |
| 60.00 | 29.70 | 33.60 | 31.65 | 33.42 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 8/14/2026 | 11/2/2026 4:00:00 PM EST |
| 65.00 | 25.00 | 27.50 | 26.25 | 29.72 | 0.00 | 0.00% | 0.40 | 0 | 10 | 0.76 | 0.99 | 0.00 | -0.02 | 9/10/2026 | 11/2/2026 4:00:00 PM EST |
| 70.00 | 20.20 | 22.80 | 21.50 | 23.55 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.68 | 0.95 | 0.01 | -0.03 | 9/24/2026 | 11/2/2026 4:00:00 PM EST |
| 72.50 | 18.00 | 20.30 | 19.15 | 19.45 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.61 | 0.94 | 0.01 | -0.04 | 8/6/2026 | 11/2/2026 4:00:00 PM EST |
| 75.00 | 15.40 | 18.90 | 17.15 | 16.60 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.69 | 0.92 | 0.01 | -0.04 | 10/29/2026 | 11/2/2026 4:00:00 PM EST |
| 77.50 | 13.60 | 15.80 | 14.70 | 15.29 | 0.00 | 0.00% | 0.19 | 0 | 287 | 0.54 | 0.88 | 0.01 | -0.05 | 10/8/2026 | 11/2/2026 4:00:00 PM EST |
| 80.00 | 11.40 | 13.40 | 12.40 | 16.65 | 0.00 | 0.00% | 0.15 | 0 | 67 | 0.48 | 0.84 | 0.02 | -0.05 | 9/18/2026 | 11/2/2026 4:00:00 PM EST |
| 82.50 | 9.30 | 11.20 | 10.25 | 11.20 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.30 | 0.79 | 0.02 | -0.06 | 10/6/2026 | 11/2/2026 4:00:00 PM EST |
| 85.00 | 8.50 | 9.10 | 8.80 | 9.60 | 0.00 | 0.00% | 0.10 | 0 | 61 | 0.44 | 0.73 | 0.03 | -0.06 | 10/22/2026 | 11/2/2026 4:00:00 PM EST |
| 87.50 | 6.70 | 7.50 | 7.10 | 6.75 | 0.00 | 0.00% | 0.08 | 0 | 74 | 0.43 | 0.66 | 0.03 | -0.06 | 10/30/2026 | 11/2/2026 4:00:00 PM EST |
| 90.00 | 5.50 | 6.10 | 5.80 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 444 | 0.38 | 0.59 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 92.50 | 4.40 | 4.90 | 4.65 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 301 | 0.39 | 0.51 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 95.00 | 3.50 | 3.90 | 3.70 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 469 | 0.39 | 0.43 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 97.50 | 2.65 | 3.10 | 2.88 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 204 | 0.39 | 0.36 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 100.00 | 2.10 | 2.45 | 2.28 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 23,967 | 0.40 | 0.30 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 105.00 | 1.35 | 1.60 | 1.48 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 19,806 | 0.42 | 0.21 | 0.02 | -0.05 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 110.00 | 0.70 | 1.20 | 0.95 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 39,986 | 0.44 | 0.14 | 0.02 | -0.04 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 115.00 | 0.40 | 0.80 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 330 | 0.45 | 0.09 | 0.01 | -0.03 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 120.00 | 0.10 | 0.70 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.45 | 0.06 | 0.01 | -0.02 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 125.00 | 0.15 | 0.45 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.04 | 0.01 | -0.01 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.01 | 11/2/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 11/2/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 11/2/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 11/2/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.90 | 0.00 | 0.00 | -0.02 | 7/7/2026 | 11/2/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.76 | -0.01 | 0.00 | -0.02 | 10/28/2026 | 11/2/2026 4:00:00 PM EST |
| 70.00 | 0.20 | 0.40 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.47 | -0.05 | 0.01 | -0.03 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 72.50 | 0.35 | 0.80 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.49 | -0.06 | 0.01 | -0.04 | 10/29/2026 | 11/2/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.51 | -0.08 | 0.01 | -0.04 | 10/29/2026 | 11/2/2026 4:00:00 PM EST |
| 77.50 | 0.35 | 1.10 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.40 | -0.12 | 0.01 | -0.05 | 10/23/2026 | 11/2/2026 4:00:00 PM EST |
| 80.00 | 0.90 | 1.60 | 1.25 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.42 | -0.16 | 0.02 | -0.05 | 10/12/2026 | 11/2/2026 4:00:00 PM EST |
| 82.50 | 1.40 | 1.80 | 1.60 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 213 | 0.40 | -0.21 | 0.02 | -0.06 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 85.00 | 1.80 | 2.50 | 2.15 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 112 | 0.37 | -0.27 | 0.03 | -0.06 | 10/30/2026 | 11/2/2026 4:00:00 PM EST |
| 87.50 | 2.90 | 3.40 | 3.15 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 197 | 0.40 | -0.34 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 90.00 | 3.80 | 4.50 | 4.15 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 250 | 0.39 | -0.41 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 92.50 | 5.10 | 5.70 | 5.40 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 137 | 0.39 | -0.49 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 95.00 | 6.70 | 7.30 | 7.00 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 153 | 0.40 | -0.57 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 97.50 | 8.30 | 9.10 | 8.70 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 141 | 0.40 | -0.64 | 0.03 | -0.06 | 10/29/2026 | 11/2/2026 4:00:00 PM EST |
| 100.00 | 10.20 | 11.10 | 10.65 | 10.90 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.41 | -0.70 | 0.03 | -0.06 | 10/29/2026 | 11/2/2026 4:00:00 PM EST |
| 105.00 | 14.00 | 16.30 | 15.15 | 15.75 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.57 | -0.79 | 0.02 | -0.05 | 10/7/2026 | 11/2/2026 4:00:00 PM EST |
| 110.00 | 18.70 | 20.40 | 19.55 | 20.39 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.57 | -0.86 | 0.02 | -0.04 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 115.00 | 23.30 | 26.00 | 24.65 | % | 0.21 | 0 | 0 | 0.72 | -0.91 | 0.01 | -0.03 | 11/2/2026 4:00:00 PM EST | |||
| 120.00 | 28.10 | 30.80 | 29.45 | % | 0.25 | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.02 | 11/2/2026 4:00:00 PM EST | |||
| 125.00 | 32.20 | 35.80 | 34.00 | 39.06 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 7/6/2026 | 11/2/2026 4:00:00 PM EST |
| 130.00 | 37.00 | 40.60 | 38.80 | % | 0.30 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 11/2/2026 4:00:00 PM EST | |||
| 135.00 | 42.00 | 46.00 | 44.00 | % | 0.33 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 140.00 | 47.00 | 51.00 | 49.00 | % | 0.35 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST |