Options Chain for UNUM GROUP COM (UNM) - $75.75 as of 12/15/2025 6:03:21 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 | 35.80 | 38.60 | 37.20 | 36.20 | 0.00 | 0.00% | 0.93 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/15/2025 3:59:56 PM EST |
| 42.50 | 33.30 | 36.10 | 34.70 | % | 0.82 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 45.00 | 30.80 | 33.60 | 32.20 | % | 0.72 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 47.50 | 28.30 | 31.10 | 29.70 | 32.31 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 12/15/2025 3:59:56 PM EST |
| 50.00 | 26.00 | 28.60 | 27.30 | 25.75 | 0.00 | 0.00% | 0.55 | 0 | 5 | 3.58 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/15/2025 3:59:56 PM EST |
| 55.00 | 21.00 | 23.60 | 22.30 | 18.75 | 0.00 | 0.00% | 0.41 | 0 | 8 | 2.97 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:56 PM EST |
| 60.00 | 15.90 | 18.60 | 17.25 | 17.08 | +2.13 | +14.25% | 0.29 | 3 | 8 | 2.40 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 62.50 | 13.70 | 16.00 | 14.85 | % | 0.24 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 65.00 | 11.20 | 13.50 | 12.35 | 11.25 | 0.00 | 0.00% | 0.19 | 0 | 30 | 1.80 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:56 PM EST |
| 67.50 | 8.70 | 10.80 | 9.75 | 10.40 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.44 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 3:59:56 PM EST |
| 70.00 | 5.80 | 8.50 | 7.15 | 6.70 | -0.20 | -2.90% | 0.10 | 37 | 106 | 1.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 72.50 | 4.30 | 6.70 | 5.50 | 4.65 | +0.38 | +8.90% | 0.08 | 51 | 990 | 1.25 | 0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 75.00 | 2.00 | 2.75 | 2.38 | 2.32 | +0.23 | +11.01% | 0.03 | 5 | 130 | 0.43 | 0.86 | 0.11 | -0.06 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 77.50 | 0.50 | 0.70 | 0.60 | 0.57 | +0.12 | +26.67% | 0.01 | 21 | 338 | 0.23 | 0.43 | 0.22 | -0.09 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | 0.12 | +0.05 | +71.43% | 0.00 | 22 | 2,014 | 0.29 | 0.06 | 0.07 | -0.03 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 82.50 | 0.00 | 0.30 | 0.15 | 0.04 | -0.04 | -50.00% | 0.00 | 6 | 134 | 0.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.26 | -86.67% | 0.00 | 1 | 1,094 | 0.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 277 | 1.92 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.23 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/15/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.33 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/15/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.53 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/15/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.31 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 12/15/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 47.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.10 | 0.55 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.34 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/15/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/15/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.57 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.36 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/15/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.96 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 62 | 0.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.55 | -0.01 | 0.01 | -0.01 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 75.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.14 | -46.67% | 0.00 | 25 | 72 | 0.27 | -0.14 | 0.11 | -0.06 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 77.50 | 0.80 | 1.00 | 0.90 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.22 | -0.57 | 0.22 | -0.09 | 11/6/2025 | 12/15/2025 3:59:56 PM EST |
| 80.00 | 2.30 | 3.90 | 3.10 | 3.53 | 0.00 | 0.00% | 0.04 | 0 | 109 | 0.68 | -0.94 | 0.07 | -0.03 | 11/20/2025 | 12/15/2025 3:59:56 PM EST |
| 82.50 | 4.10 | 6.60 | 5.35 | 9.82 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.99 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:56 PM EST |
| 85.00 | 6.60 | 9.20 | 7.90 | 12.32 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:56 PM EST |
| 87.50 | 9.10 | 11.60 | 10.35 | 9.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 12/15/2025 3:59:56 PM EST |
| 90.00 | 11.60 | 13.90 | 12.75 | % | 0.14 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 95.00 | 16.60 | 19.50 | 18.05 | % | 0.19 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 100.00 | 21.60 | 24.20 | 22.90 | % | 0.23 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 105.00 | 26.60 | 29.20 | 27.90 | % | 0.27 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 110.00 | 31.60 | 34.20 | 32.90 | % | 0.30 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 115.00 | 36.60 | 39.20 | 37.90 | % | 0.33 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 120.00 | 41.60 | 44.20 | 42.90 | % | 0.36 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST |