Options Chain for UNUM GROUP COM (UNM) - $74.06 as of 2/21/2025 9:40:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 18.50 | 21.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 60.00 | 14.00 | 16.70 | % | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 65.00 | 9.60 | 11.00 | % | 0 | 0 | 0.43 | 0.90 | 0.02 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 67.50 | 7.20 | 9.30 | % | 0 | 0 | 0.45 | 0.85 | 0.03 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 70.00 | 5.10 | 7.20 | % | 0 | 0 | 0.29 | 0.76 | 0.04 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 72.50 | 3.50 | 4.10 | 4.21 | % | 1 | 0 | 0.23 | 0.64 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 75.00 | 2.05 | 2.50 | 2.53 | +0.21 | +9.06% | 4 | 4 | 0.21 | 0.49 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 77.50 | 1.00 | 1.55 | % | 0 | 0 | 0.21 | 0.33 | 0.06 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 80.00 | 0.45 | 0.95 | % | 0 | 0 | 0.21 | 0.21 | 0.05 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 82.50 | 0.00 | 1.75 | % | 0 | 0 | 0.38 | 0.11 | 0.03 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.32 | 0.06 | 0.02 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 60.00 | 0.10 | 0.20 | % | 0 | 0 | 0.33 | -0.03 | 0.01 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 65.00 | 0.30 | 0.40 | 0.35 | % | 13 | 0 | 0.28 | -0.10 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 67.50 | 0.00 | 0.95 | % | 0 | 0 | 0.26 | -0.15 | 0.03 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 70.00 | 0.75 | 1.20 | % | 0 | 0 | 0.24 | -0.24 | 0.04 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 72.50 | 1.30 | 1.80 | % | 0 | 0 | 0.22 | -0.36 | 0.06 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 75.00 | 2.45 | 3.80 | % | 0 | 0 | 0.25 | -0.51 | 0.07 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 77.50 | 3.60 | 4.60 | % | 0 | 0 | 0.19 | -0.67 | 0.06 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 80.00 | 5.30 | 6.60 | % | 0 | 0 | 0.27 | -0.79 | 0.05 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 82.50 | 7.30 | 10.10 | % | 0 | 0 | 0.45 | -0.89 | 0.03 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 85.00 | 9.80 | 12.30 | % | 0 | 0 | 0.48 | -0.94 | 0.02 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 90.00 | 14.70 | 17.20 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 95.00 | 20.40 | 21.40 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 100.00 | 24.20 | 27.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 105.00 | 29.00 | 32.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 110.00 | 34.30 | 37.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |