Options Chain for UNUM GROUP COM (UNM) - $75.95 as of 2/4/2025 10:37:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 46.80 | 50.70 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 30.00 | 45.20 | 48.50 | 46.00 | 0.00 | 0.00% | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 3:59:45 PM EST |
| 32.50 | 42.40 | 46.00 | 38.40 | 0.00 | 0.00% | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 3:59:45 PM EST |
| 35.00 | 39.50 | 43.20 | 41.13 | 0.00 | 0.00% | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:45 PM EST |
| 37.50 | 37.10 | 40.70 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 40.00 | 35.40 | 38.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 42.50 | 32.90 | 35.70 | 30.77 | 0.00 | 0.00% | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:45 PM EST |
| 45.00 | 29.60 | 33.50 | 28.85 | 0.00 | 0.00% | 0 | 26 | 1.40 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:45 PM EST |
| 47.50 | 28.00 | 30.80 | 16.25 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 3:59:45 PM EST |
| 50.00 | 24.80 | 29.00 | 25.28 | 0.00 | 0.00% | 0 | 6 | 1.20 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:45 PM EST |
| 52.50 | 22.70 | 25.30 | 20.28 | 0.00 | 0.00% | 0 | 89 | 0.98 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:45 PM EST |
| 55.00 | 20.30 | 23.00 | 21.10 | 0.00 | 0.00% | 0 | 115 | 0.92 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:45 PM EST |
| 57.50 | 17.50 | 20.90 | 17.80 | 0.00 | 0.00% | 0 | 26 | 0.90 | 1.00 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 3:59:45 PM EST |
| 60.00 | 15.40 | 18.20 | 15.63 | 0.00 | 0.00% | 0 | 150 | 0.79 | 0.99 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 3:59:45 PM EST |
| 62.50 | 13.10 | 16.10 | 9.84 | 0.00 | 0.00% | 0 | 42 | 0.65 | 0.97 | 0.01 | -0.01 | 11/11/2024 | 2/4/2025 3:59:45 PM EST |
| 65.00 | 10.60 | 13.80 | 11.18 | 0.00 | 0.00% | 0 | 122 | 0.59 | 0.93 | 0.01 | -0.02 | 1/21/2025 | 2/4/2025 3:59:45 PM EST |
| 67.50 | 9.30 | 11.20 | 6.26 | 0.00 | 0.00% | 0 | 128 | 0.58 | 0.89 | 0.02 | -0.02 | 1/10/2025 | 2/4/2025 3:59:45 PM EST |
| 70.00 | 7.00 | 7.50 | 7.40 | 0.00 | 0.00% | 0 | 321 | 0.54 | 0.82 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:45 PM EST |
| 72.50 | 5.20 | 5.50 | 5.50 | -0.38 | -6.47% | 16 | 249 | 0.28 | 0.72 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 75.00 | 3.60 | 3.90 | 3.89 | -0.68 | -14.88% | 55 | 623 | 0.29 | 0.59 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 77.50 | 2.30 | 3.30 | 2.45 | -0.10 | -3.93% | 2 | 115 | 0.31 | 0.44 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 80.00 | 1.35 | 1.55 | 1.75 | -0.10 | -5.41% | 1 | 218 | 0.27 | 0.31 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 82.50 | 0.75 | 0.95 | 0.89 | +0.39 | +78.00% | 50 | 25 | 0.26 | 0.20 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 85.00 | 0.35 | 0.50 | 0.46 | -0.06 | -11.54% | 7 | 127 | 0.25 | 0.15 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 90.00 | 0.00 | 0.80 | 0.07 | 0.00 | 0.00% | 0 | 110 | 0.42 | 0.04 | 0.01 | -0.01 | 1/23/2025 | 2/4/2025 3:59:45 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/4/2025 3:59:45 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 2/4/2025 3:59:45 PM EST |
| 40.00 | 0.05 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 2/4/2025 3:59:45 PM EST |
| 42.50 | 0.00 | 1.40 | 0.41 | 0.00 | 0.00% | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 2/4/2025 3:59:45 PM EST |
| 45.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 3:59:45 PM EST |
| 47.50 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 17 | 0.97 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 2/4/2025 3:59:45 PM EST |
| 50.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 3:59:45 PM EST |
| 52.50 | 0.10 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 27 | 0.67 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:45 PM EST |
| 55.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 34 | 0.72 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/4/2025 3:59:45 PM EST |
| 57.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 51 | 0.65 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 3:59:45 PM EST |
| 60.00 | 0.05 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 62 | 0.45 | -0.01 | 0.00 | -0.01 | 12/18/2024 | 2/4/2025 3:59:45 PM EST |
| 62.50 | 0.05 | 0.65 | 0.26 | 0.00 | 0.00% | 0 | 81 | 0.38 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 2/4/2025 3:59:45 PM EST |
| 65.00 | 0.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 171 | 0.32 | -0.07 | 0.01 | -0.02 | 1/23/2025 | 2/4/2025 3:59:45 PM EST |
| 67.50 | 0.50 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 158 | 0.33 | -0.11 | 0.02 | -0.02 | 1/23/2025 | 2/4/2025 3:59:45 PM EST |
| 70.00 | 0.85 | 1.05 | 0.75 | 0.00 | 0.00% | 16 | 106 | 0.31 | -0.18 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 72.50 | 1.40 | 1.60 | 1.70 | 0.00 | 0.00% | 0 | 112 | 0.29 | -0.28 | 0.05 | -0.03 | 1/27/2025 | 2/4/2025 3:59:45 PM EST |
| 75.00 | 2.20 | 2.45 | 2.00 | +0.15 | +8.11% | 2 | 96 | 0.28 | -0.41 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 77.50 | 3.50 | 3.70 | 2.95 | 0.00 | 0.00% | 0 | 23 | 0.27 | -0.56 | 0.06 | -0.03 | 1/31/2025 | 2/4/2025 3:59:45 PM EST |
| 80.00 | 4.90 | 5.30 | 8.00 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.69 | 0.05 | -0.03 | 12/11/2024 | 2/4/2025 3:59:45 PM EST |
| 82.50 | 6.20 | 7.60 | 8.20 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.80 | 0.04 | -0.02 | 1/17/2025 | 2/4/2025 3:59:45 PM EST |
| 85.00 | 8.10 | 11.10 | % | 0 | 0 | 0.51 | -0.85 | 0.03 | -0.02 | 2/4/2025 3:59:45 PM EST | |||
| 90.00 | 13.40 | 16.00 | % | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 2/4/2025 3:59:45 PM EST | |||
| 95.00 | 18.10 | 19.80 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 100.00 | 22.60 | 25.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 105.00 | 27.30 | 30.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 110.00 | 32.20 | 35.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST |