Options Chain for UNUM GROUP COM (UNM) - $73.37 as of 1/7/2025 9:31:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 23.90 | 27.90 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:04 PM EST | |||
| 50.00 | 21.90 | 25.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:04 PM EST | |||
| 55.00 | 17.10 | 20.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:04 PM EST | |||
| 60.00 | 12.90 | 15.20 | 13.43 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.95 | 0.01 | -0.01 | 1/2/2025 | 1/7/2025 4:00:04 PM EST |
| 62.50 | 9.90 | 12.00 | % | 0 | 0 | 0.51 | 0.91 | 0.02 | -0.02 | 1/7/2025 4:00:04 PM EST | |||
| 65.00 | 8.60 | 9.00 | 7.78 | 0.00 | 0.00% | 0 | 108 | 0.30 | 0.87 | 0.03 | -0.02 | 12/20/2024 | 1/7/2025 4:00:04 PM EST |
| 67.50 | 4.00 | 8.40 | % | 0 | 0 | 0.41 | 0.80 | 0.04 | -0.02 | 1/7/2025 4:00:04 PM EST | |||
| 70.00 | 4.60 | 5.00 | 4.70 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.70 | 0.05 | -0.03 | 1/6/2025 | 1/7/2025 4:00:04 PM EST |
| 72.50 | 3.00 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.57 | 0.06 | -0.03 | 1/6/2025 | 1/7/2025 4:00:04 PM EST |
| 75.00 | 1.85 | 1.95 | 1.81 | -0.17 | -8.59% | 5 | 18 | 0.25 | 0.42 | 0.06 | -0.03 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 77.50 | 1.00 | 1.10 | 1.11 | +0.11 | +11.00% | 2 | 19 | 0.25 | 0.28 | 0.05 | -0.02 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 80.00 | 0.45 | 0.65 | 0.52 | 0.00 | 0.00% | 0 | 9 | 0.25 | 0.18 | 0.04 | -0.02 | 1/3/2025 | 1/7/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.32 | 0.06 | 0.02 | -0.01 | 12/19/2024 | 1/7/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 1/7/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.10 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.10 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.10 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.40 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.45 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:04 PM EST | |||
| 60.00 | 0.05 | 1.00 | % | 0 | 0 | 0.42 | -0.05 | 0.01 | -0.01 | 1/7/2025 4:00:04 PM EST | |||
| 62.50 | 0.25 | 0.40 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.09 | 0.02 | -0.02 | 12/27/2024 | 1/7/2025 4:00:04 PM EST |
| 65.00 | 0.40 | 0.60 | 0.54 | +0.13 | +31.71% | 1 | 12 | 0.31 | -0.13 | 0.03 | -0.02 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 67.50 | 0.75 | 0.90 | 1.04 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.20 | 0.04 | -0.02 | 12/27/2024 | 1/7/2025 4:00:04 PM EST |
| 70.00 | 1.30 | 1.70 | 1.42 | -0.18 | -11.25% | 2 | 14 | 0.29 | -0.30 | 0.05 | -0.03 | 1/7/2025 | 1/7/2025 4:00:04 PM EST |
| 72.50 | 1.60 | 2.35 | 2.27 | 0.00 | 0.00% | 0 | 51 | 0.25 | -0.43 | 0.06 | -0.03 | 1/6/2025 | 1/7/2025 4:00:04 PM EST |
| 75.00 | 2.95 | 3.60 | 3.53 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.58 | 0.06 | -0.03 | 1/6/2025 | 1/7/2025 4:00:04 PM EST |
| 77.50 | 4.20 | 7.30 | % | 0 | 0 | 0.30 | -0.72 | 0.05 | -0.02 | 1/7/2025 4:00:04 PM EST | |||
| 80.00 | 7.10 | 9.50 | % | 0 | 0 | 0.42 | -0.82 | 0.04 | -0.02 | 1/7/2025 4:00:04 PM EST | |||
| 85.00 | 10.10 | 12.60 | % | 0 | 0 | 0.42 | -0.94 | 0.02 | -0.01 | 1/7/2025 4:00:04 PM EST | |||
| 90.00 | 15.20 | 17.80 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 1/7/2025 4:00:04 PM EST | |||
| 95.00 | 20.20 | 23.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:04 PM EST | |||
| 100.00 | 25.10 | 27.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:04 PM EST | |||
| 105.00 | 30.10 | 33.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:04 PM EST | |||
| 110.00 | 34.80 | 38.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:04 PM EST |