Options Chain for UNUM GROUP COM (UNM) - $80.00 as of 3/28/2025 9:15:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 23.90 | 27.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 60.00 | 18.90 | 22.40 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 65.00 | 14.60 | 17.60 | % | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 70.00 | 10.20 | 11.20 | 10.65 | -2.35 | -18.08% | 2 | 1 | 0.35 | 0.86 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 72.50 | 7.20 | 8.90 | % | 0 | 0 | 0.27 | 0.80 | 0.03 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 75.00 | 6.40 | 6.70 | 7.20 | -0.90 | -11.12% | 4 | 4 | 0.31 | 0.73 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 77.50 | 4.00 | 4.90 | 4.80 | -1.70 | -26.16% | 6 | 6 | 0.26 | 0.63 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 80.00 | 3.20 | 3.40 | 3.40 | -2.40 | -41.38% | 12 | 20 | 0.28 | 0.52 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 82.50 | 1.45 | 2.25 | 2.18 | -1.12 | -33.94% | 6 | 7 | 0.25 | 0.39 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 0.75 | 1.35 | 1.32 | -0.63 | -32.31% | 7 | 56 | 0.24 | 0.28 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 87.50 | 0.60 | 0.85 | 0.73 | -0.37 | -33.64% | 3 | 36 | 0.26 | 0.18 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 0.30 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 39 | 0.25 | 0.11 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.40 | 0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 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 | 0.85 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 60.00 | 0.05 | 0.95 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 65.00 | 0.25 | 0.45 | % | 0 | 0 | 0.39 | -0.06 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 70.00 | 0.60 | 0.75 | % | 0 | 0 | 0.34 | -0.14 | 0.02 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 72.50 | 0.90 | 1.10 | 0.67 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.20 | 0.03 | -0.03 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 1.40 | 1.65 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.27 | 0.04 | -0.03 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 77.50 | 2.15 | 2.45 | 1.15 | 0.00 | 0.00% | 0 | 13 | 0.30 | -0.37 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 80.00 | 3.20 | 3.40 | 3.11 | +0.76 | +32.34% | 1 | 3 | 0.28 | -0.48 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 82.50 | 4.50 | 4.70 | 3.38 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.61 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 6.10 | 6.40 | % | 0 | 0 | 0.28 | -0.72 | 0.04 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 87.50 | 7.70 | 9.60 | % | 0 | 0 | 0.31 | -0.82 | 0.04 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 90.00 | 9.10 | 11.30 | % | 0 | 0 | 0.22 | -0.89 | 0.03 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 95.00 | 13.90 | 16.10 | % | 0 | 0 | 0.38 | -0.97 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 100.00 | 17.90 | 21.00 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 105.00 | 23.00 | 26.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 110.00 | 27.90 | 31.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 115.00 | 33.60 | 36.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 120.00 | 38.40 | 41.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |