Options Chain for UNUM GROUP COM (UNM) - $76.63 as of 4/10/2026 5:29:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 25.30 | 27.80 | 26.55 | % | 0.53 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:42 PM EST | |||
| 55.00 | 20.30 | 23.00 | 21.65 | 21.65 | % | 0.39 | 1 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:42 PM EST | |
| 60.00 | 16.50 | 17.50 | 17.00 | 16.50 | % | 0.28 | 1 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:42 PM EST | |
| 62.50 | 12.80 | 15.00 | 13.90 | % | 0.22 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:42 PM EST | |||
| 65.00 | 11.00 | 12.70 | 11.85 | % | 0.18 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:42 PM EST | |||
| 67.50 | 7.80 | 10.50 | 9.15 | % | 0.14 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:42 PM EST | |||
| 70.00 | 5.30 | 7.90 | 6.60 | % | 0.09 | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:42 PM EST | |||
| 72.50 | 3.00 | 5.30 | 4.15 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 223 | 0.67 | 0.96 | 0.03 | -0.05 | 3/31/2026 | 4/13/2026 3:59:42 PM EST |
| 75.00 | 2.15 | 3.00 | 2.58 | 2.05 | -0.50 | -19.61% | 0.03 | 1 | 341 | 0.41 | 0.83 | 0.10 | -0.10 | 4/13/2026 | 4/13/2026 3:59:42 PM EST |
| 77.50 | 0.65 | 0.85 | 0.75 | 0.65 | +0.05 | +8.34% | 0.01 | 27 | 242 | 0.26 | 0.47 | 0.19 | -0.12 | 4/13/2026 | 4/13/2026 3:59:42 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 24 | 1,335 | 0.25 | 0.10 | 0.09 | -0.05 | 4/13/2026 | 4/13/2026 3:59:42 PM EST |
| 82.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | 0.01 | 0.01 | 0.00 | 4/8/2026 | 4/13/2026 3:59:42 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 100 | 0.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:42 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:42 PM EST | |||
| 95.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:42 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:42 PM EST | |||
| 105.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:42 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:42 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 550 | 1.28 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 3:59:42 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 586 | 1.73 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 3:59:42 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.50 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 3:59:42 PM EST |
| 67.50 | 0.00 | 0.40 | 0.20 | 0.20 | -0.22 | -52.39% | 0.00 | 2 | 260 | 1.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:42 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 843 | 1.02 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 3:59:42 PM EST |
| 72.50 | 0.05 | 0.35 | 0.20 | 0.18 | -0.06 | -25.00% | 0.00 | 1 | 695 | 0.47 | -0.04 | 0.03 | -0.05 | 4/13/2026 | 4/13/2026 3:59:42 PM EST |
| 75.00 | 0.20 | 0.40 | 0.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 658 | 0.34 | -0.17 | 0.10 | -0.10 | 4/10/2026 | 4/13/2026 3:59:42 PM EST |
| 77.50 | 0.90 | 1.10 | 1.00 | 1.15 | -0.22 | -16.06% | 0.01 | 16 | 6 | 0.28 | -0.53 | 0.19 | -0.12 | 4/13/2026 | 4/13/2026 3:59:42 PM EST |
| 80.00 | 2.40 | 4.20 | 3.30 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.80 | -0.90 | 0.09 | -0.05 | 3/23/2026 | 4/13/2026 3:59:42 PM EST |
| 82.50 | 4.40 | 7.20 | 5.80 | % | 0.07 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 4/13/2026 3:59:42 PM EST | |||
| 85.00 | 7.10 | 9.70 | 8.40 | % | 0.10 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:42 PM EST | |||
| 90.00 | 12.10 | 14.90 | 13.50 | % | 0.15 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:42 PM EST | |||
| 95.00 | 16.80 | 19.90 | 18.35 | % | 0.19 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:42 PM EST | |||
| 100.00 | 22.00 | 24.90 | 23.45 | % | 0.23 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:42 PM EST | |||
| 105.00 | 26.80 | 29.90 | 28.35 | % | 0.27 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:42 PM EST |