Options Chain for UNUM GROUP COM (UNM) - $80.29 as of 5/6/2026 10:34:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 24.90 | 27.50 | 26.20 | % | 0.48 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 60.00 | 20.00 | 22.50 | 21.25 | % | 0.35 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 65.00 | 15.10 | 17.50 | 16.30 | % | 0.25 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 67.50 | 12.60 | 15.00 | 13.80 | % | 0.20 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 70.00 | 10.00 | 12.50 | 11.25 | 7.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:54 PM EST |
| 72.50 | 7.70 | 9.30 | 8.50 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 138 | 0.87 | 0.99 | 0.01 | -0.01 | 4/9/2026 | 5/6/2026 3:59:54 PM EST |
| 75.00 | 5.10 | 7.20 | 6.15 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.75 | 0.92 | 0.03 | -0.05 | 4/30/2026 | 5/6/2026 3:59:54 PM EST |
| 77.50 | 3.10 | 3.90 | 3.50 | 3.55 | -0.95 | -21.12% | 0.05 | 1 | 102 | 0.30 | 0.81 | 0.07 | -0.07 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 80.00 | 1.35 | 1.75 | 1.55 | 1.80 | -0.55 | -23.41% | 0.02 | 3 | 447 | 0.25 | 0.58 | 0.12 | -0.08 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 82.50 | 0.40 | 0.65 | 0.53 | 0.51 | -0.14 | -21.54% | 0.01 | 4 | 269 | 0.25 | 0.28 | 0.11 | -0.07 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 85.00 | 0.15 | 0.35 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.29 | 0.11 | 0.06 | -0.04 | 5/1/2026 | 5/6/2026 3:59:54 PM EST |
| 87.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.42 | 0.03 | 0.02 | -0.01 | 5/1/2026 | 5/6/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 0.52 | 0.01 | 0.01 | 0.00 | 4/17/2026 | 5/6/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.92 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 759 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:54 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 539 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:54 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 635 | 0.77 | -0.01 | 0.01 | -0.01 | 5/1/2026 | 5/6/2026 3:59:54 PM EST |
| 75.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.31 | -0.08 | 0.03 | -0.05 | 5/1/2026 | 5/6/2026 3:59:54 PM EST |
| 77.50 | 0.30 | 0.60 | 0.45 | 0.30 | -0.25 | -45.46% | 0.01 | 1 | 450 | 0.27 | -0.19 | 0.07 | -0.07 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 80.00 | 0.85 | 1.35 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.25 | -0.42 | 0.12 | -0.08 | 4/30/2026 | 5/6/2026 3:59:54 PM EST |
| 82.50 | 2.30 | 2.95 | 2.63 | % | 0.03 | 0 | 0 | 0.24 | -0.72 | 0.11 | -0.07 | 5/6/2026 3:59:54 PM EST | |||
| 85.00 | 2.65 | 5.20 | 3.93 | % | 0.05 | 0 | 0 | 0.48 | -0.89 | 0.06 | -0.04 | 5/6/2026 3:59:54 PM EST | |||
| 87.50 | 5.10 | 7.60 | 6.35 | % | 0.07 | 0 | 0 | 0.58 | -0.97 | 0.02 | -0.01 | 5/6/2026 3:59:54 PM EST | |||
| 90.00 | 7.60 | 10.10 | 8.85 | % | 0.10 | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 95.00 | 12.70 | 15.10 | 13.90 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 100.00 | 17.60 | 20.30 | 18.95 | % | 0.19 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 105.00 | 22.60 | 24.90 | 23.75 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 110.00 | 27.60 | 30.10 | 28.85 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST |