Options Chain for UNUM GROUP COM (UNM) - $79.11 as of 5/5/2025 7:04:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 44.90 | 47.70 | 30.90 | 0.00 | 0.00% | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 42.00 | 46.00 | 43.60 | 0.00 | 0.00% | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:53 PM EST |
| 37.50 | 39.90 | 43.60 | 35.48 | 0.00 | 0.00% | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 37.40 | 41.00 | 37.70 | 0.00 | 0.00% | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:53 PM EST |
| 42.50 | 34.90 | 38.20 | 39.17 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 32.40 | 36.10 | 37.25 | 0.00 | 0.00% | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:53 PM EST |
| 47.50 | 30.00 | 33.60 | 29.16 | 0.00 | 0.00% | 0 | 6 | 1.33 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 27.70 | 30.70 | 31.13 | 0.00 | 0.00% | 0 | 31 | 1.11 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 22.70 | 25.40 | 24.39 | 0.00 | 0.00% | 0 | 25 | 0.86 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 57.50 | 20.70 | 23.30 | 17.52 | 0.00 | 0.00% | 0 | 16 | 0.85 | 0.99 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 17.80 | 21.10 | 19.55 | 0.00 | 0.00% | 0 | 13 | 0.82 | 0.99 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 62.50 | 16.40 | 17.80 | 11.21 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.97 | 0.01 | -0.02 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 14.10 | 15.10 | 14.75 | 0.00 | 0.00% | 0 | 35 | 0.48 | 0.95 | 0.01 | -0.02 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 67.50 | 11.10 | 12.90 | 12.70 | 0.00 | 0.00% | 0 | 34 | 0.47 | 0.93 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 9.70 | 10.00 | 8.25 | 0.00 | 0.00% | 0 | 68 | 0.41 | 0.88 | 0.02 | -0.03 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 72.50 | 7.00 | 8.40 | 8.45 | 0.00 | 0.00% | 0 | 226 | 0.25 | 0.84 | 0.03 | -0.03 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 5.50 | 5.80 | 6.08 | 0.00 | 0.00% | 0 | 169 | 0.27 | 0.75 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 77.50 | 2.05 | 4.10 | 3.93 | -0.37 | -8.61% | 1 | 113 | 0.26 | 0.64 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 1.60 | 3.20 | 2.70 | +0.20 | +8.00% | 4 | 467 | 0.25 | 0.48 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 82.50 | 0.45 | 1.55 | 1.52 | -0.35 | -18.72% | 86 | 99 | 0.24 | 0.34 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 0.65 | 0.85 | 0.85 | -0.25 | -22.73% | 1 | 231 | 0.23 | 0.27 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 87.50 | 0.30 | 0.50 | 0.40 | -0.40 | -50.00% | 1 | 213 | 0.23 | 0.22 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 0.15 | 0.45 | 0.22 | -0.03 | -12.00% | 3 | 1,335 | 0.25 | 0.18 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 0.05 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 67 | 0.33 | 0.09 | 0.02 | -0.02 | 3/25/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.50 | 0.03 | 0.01 | -0.01 | 11/21/2024 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 53 | 1.02 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 27 | 0.78 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 57.50 | 0.05 | 0.25 | 2.10 | 0.00 | 0.00% | 0 | 129 | 0.55 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 0.05 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 46 | 0.50 | -0.01 | 0.00 | -0.02 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 62.50 | 0.05 | 0.75 | 1.42 | 0.00 | 0.00% | 0 | 19 | 0.44 | -0.03 | 0.01 | -0.02 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 0.20 | 0.55 | 0.43 | 0.00 | 0.00% | 0 | 36 | 0.40 | -0.05 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 67.50 | 0.35 | 1.25 | 0.44 | 0.00 | 0.00% | 0 | 71 | 0.43 | -0.07 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 0.10 | 2.00 | 0.65 | +0.05 | +8.34% | 1 | 66 | 0.44 | -0.12 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 72.50 | 0.75 | 1.15 | 0.95 | -0.04 | -4.04% | 12 | 150 | 0.30 | -0.16 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 0.55 | 1.55 | 1.35 | -0.25 | -15.63% | 12 | 364 | 0.30 | -0.25 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 77.50 | 1.15 | 2.35 | 2.30 | 0.00 | 0.00% | 2 | 47 | 0.27 | -0.36 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 3.20 | 3.50 | 3.30 | +0.10 | +3.13% | 9 | 69 | 0.26 | -0.52 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 82.50 | 4.70 | 5.00 | 4.70 | +0.60 | +14.64% | 1 | 32 | 0.26 | -0.66 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 5.80 | 7.20 | 6.20 | 0.00 | 0.00% | 0 | 96 | 0.32 | -0.73 | 0.04 | -0.03 | 3/31/2025 | 5/5/2025 3:59:53 PM EST |
| 87.50 | 8.10 | 9.20 | 10.37 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.78 | 0.03 | -0.03 | 3/4/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 10.60 | 11.70 | % | 0 | 0 | 0.37 | -0.82 | 0.03 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 95.00 | 14.80 | 17.80 | 25.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.91 | 0.02 | -0.02 | 11/8/2024 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 19.80 | 22.80 | % | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 105.00 | 24.60 | 27.90 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 110.00 | 29.40 | 32.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |