Options Chain for UNUM GROUP COM (UNM) - $77.76 as of 4/24/2026 10:32:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.60 | 39.60 | 37.60 | % | 0.94 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 42.50 | 33.00 | 37.10 | 35.05 | % | 0.82 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 45.00 | 30.50 | 34.50 | 32.50 | % | 0.72 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 47.50 | 28.00 | 32.10 | 30.05 | % | 0.63 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 50.00 | 25.50 | 29.40 | 27.45 | % | 0.55 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 55.00 | 21.90 | 23.40 | 22.65 | 22.79 | -0.66 | -2.82% | 0.41 | 1 | 8 | 0.74 | 0.99 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 60.00 | 16.50 | 18.80 | 17.65 | % | 0.29 | 0 | 9 | 0.63 | 0.96 | 0.01 | -0.02 | 4/24/2026 3:59:52 PM EST | |||
| 62.50 | 14.10 | 16.60 | 15.35 | 15.12 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.60 | 0.94 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 65.00 | 11.80 | 14.20 | 13.00 | 10.15 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.54 | 0.90 | 0.02 | -0.02 | 3/24/2026 | 4/24/2026 3:59:52 PM EST |
| 67.50 | 9.50 | 12.30 | 10.90 | 8.40 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.53 | 0.86 | 0.02 | -0.03 | 3/24/2026 | 4/24/2026 3:59:52 PM EST |
| 70.00 | 7.80 | 9.40 | 8.60 | 8.46 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.27 | 0.80 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 72.50 | 6.70 | 7.20 | 6.95 | 6.50 | -0.20 | -2.99% | 0.10 | 2 | 26 | 0.30 | 0.73 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 75.00 | 4.80 | 5.30 | 5.05 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.29 | 0.64 | 0.04 | -0.04 | 4/7/2026 | 4/24/2026 3:59:52 PM EST |
| 77.50 | 3.40 | 3.80 | 3.60 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 73 | 0.28 | 0.54 | 0.04 | -0.04 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 80.00 | 2.30 | 3.90 | 3.10 | 2.10 | 0.00 | 0.00% | 0.04 | 4 | 1,778 | 0.27 | 0.43 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 82.50 | 1.40 | 1.70 | 1.55 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 610 | 0.27 | 0.32 | 0.04 | -0.03 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 85.00 | 0.85 | 1.10 | 0.98 | 0.80 | -0.21 | -20.80% | 0.01 | 10 | 174 | 0.27 | 0.23 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 87.50 | 0.40 | 0.85 | 0.63 | % | 0.01 | 0 | 1 | 0.27 | 0.16 | 0.03 | -0.02 | 4/24/2026 3:59:52 PM EST | |||
| 90.00 | 0.25 | 0.75 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 912 | 0.29 | 0.11 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 34 | 0.43 | 0.04 | 0.01 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 22 | 0.50 | 0.02 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 4/24/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 0.68 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 60.00 | 0.05 | 0.35 | 0.20 | 0.39 | +0.13 | +50.00% | 0.00 | 4 | 37 | 0.43 | -0.04 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 62.50 | 0.30 | 0.50 | 0.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.40 | -0.06 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 65.00 | 0.40 | 0.95 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.40 | -0.10 | 0.02 | -0.02 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 67.50 | 0.60 | 1.05 | 0.83 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.36 | -0.14 | 0.02 | -0.03 | 4/16/2026 | 4/24/2026 3:59:52 PM EST |
| 70.00 | 1.00 | 1.20 | 1.10 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.33 | -0.20 | 0.03 | -0.03 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 72.50 | 1.45 | 1.85 | 1.65 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.32 | -0.27 | 0.03 | -0.04 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 75.00 | 2.15 | 2.60 | 2.38 | 1.67 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.31 | -0.36 | 0.04 | -0.04 | 4/17/2026 | 4/24/2026 3:59:52 PM EST |
| 77.50 | 3.10 | 3.50 | 3.30 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.29 | -0.46 | 0.04 | -0.04 | 4/7/2026 | 4/24/2026 3:59:52 PM EST |
| 80.00 | 4.50 | 4.90 | 4.70 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.29 | -0.57 | 0.04 | -0.03 | 4/17/2026 | 4/24/2026 3:59:52 PM EST |
| 82.50 | 6.10 | 6.60 | 6.35 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.28 | -0.68 | 0.04 | -0.03 | 4/13/2026 | 4/24/2026 3:59:52 PM EST |
| 85.00 | 7.80 | 9.20 | 8.50 | 7.64 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.36 | -0.77 | 0.03 | -0.03 | 4/16/2026 | 4/24/2026 3:59:52 PM EST |
| 87.50 | 10.00 | 11.90 | 10.95 | % | 0.13 | 0 | 0 | 0.44 | -0.84 | 0.03 | -0.02 | 4/24/2026 3:59:52 PM EST | |||
| 90.00 | 12.00 | 14.30 | 13.15 | % | 0.15 | 0 | 0 | 0.48 | -0.89 | 0.02 | -0.02 | 4/24/2026 3:59:52 PM EST | |||
| 95.00 | 16.00 | 19.80 | 17.90 | % | 0.19 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 100.00 | 20.80 | 24.80 | 22.80 | % | 0.23 | 0 | 0 | 0.72 | -0.98 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 105.00 | 25.70 | 29.80 | 27.75 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 110.00 | 30.80 | 34.80 | 32.80 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 115.00 | 35.70 | 39.80 | 37.75 | % | 0.33 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST |