Options Chain for UNUM GROUP COM (UNM) - $84.49 as of 5/22/2026 3:33:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.70 | 46.70 | 44.70 | % | 1.12 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 42.50 | 40.60 | 44.20 | 42.40 | % | 1.00 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 45.00 | 37.70 | 41.70 | 39.70 | % | 0.88 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 47.50 | 35.20 | 39.20 | 37.20 | % | 0.78 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 50.00 | 32.70 | 36.70 | 34.70 | % | 0.69 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 55.00 | 27.80 | 31.80 | 29.80 | 21.85 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 3:59:47 PM EST |
| 60.00 | 23.40 | 26.70 | 25.05 | % | 0.42 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 65.00 | 18.80 | 21.60 | 20.20 | % | 0.31 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:47 PM EST | |||
| 67.50 | 16.30 | 19.10 | 17.70 | 10.62 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.01 | 4/22/2026 | 5/22/2026 3:59:47 PM EST |
| 70.00 | 13.90 | 16.30 | 15.10 | % | 0.22 | 0 | 1 | 0.52 | 0.98 | 0.01 | -0.01 | 5/22/2026 3:59:47 PM EST | |||
| 72.50 | 11.50 | 13.90 | 12.70 | % | 0.18 | 0 | 4 | 0.47 | 0.96 | 0.01 | -0.01 | 5/22/2026 3:59:47 PM EST | |||
| 75.00 | 9.60 | 11.60 | 10.60 | 8.20 | 0.00 | 0.00% | 0.14 | 0 | 53 | 0.42 | 0.91 | 0.02 | -0.02 | 5/4/2026 | 5/22/2026 3:59:47 PM EST |
| 77.50 | 6.70 | 9.40 | 8.05 | 6.15 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.38 | 0.85 | 0.03 | -0.02 | 5/12/2026 | 5/22/2026 3:59:47 PM EST |
| 80.00 | 5.90 | 6.60 | 6.25 | 6.68 | 0.00 | 0.00% | 0.08 | 0 | 281 | 0.24 | 0.77 | 0.04 | -0.03 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 82.50 | 4.00 | 4.70 | 4.35 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 74 | 0.22 | 0.66 | 0.05 | -0.03 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 85.00 | 2.45 | 3.30 | 2.88 | 2.89 | +0.01 | +0.35% | 0.03 | 4 | 5,008 | 0.21 | 0.52 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 87.50 | 1.35 | 2.05 | 1.70 | 2.03 | +0.80 | +65.05% | 0.02 | 4 | 32 | 0.20 | 0.38 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 90.00 | 0.70 | 1.25 | 0.98 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.20 | 0.26 | 0.05 | -0.02 | 5/15/2026 | 5/22/2026 3:59:47 PM EST |
| 95.00 | 0.15 | 0.95 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.30 | 0.09 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.01 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 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 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 42.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:47 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 496 | 0.79 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/22/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.57 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 5/22/2026 3:59:47 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.48 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 5/22/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.42 | -0.02 | 0.01 | -0.01 | 4/29/2026 | 5/22/2026 3:59:47 PM EST |
| 72.50 | 0.20 | 0.75 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | -0.04 | 0.01 | -0.01 | 4/29/2026 | 5/22/2026 3:59:47 PM EST |
| 75.00 | 0.35 | 0.75 | 0.55 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.27 | -0.09 | 0.02 | -0.02 | 5/4/2026 | 5/22/2026 3:59:47 PM EST |
| 77.50 | 0.55 | 1.05 | 0.80 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.26 | -0.15 | 0.03 | -0.02 | 5/11/2026 | 5/22/2026 3:59:47 PM EST |
| 80.00 | 0.90 | 1.50 | 1.20 | 1.25 | -0.95 | -43.19% | 0.01 | 1 | 8 | 0.24 | -0.23 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 82.50 | 1.50 | 2.20 | 1.85 | 1.80 | -1.70 | -48.58% | 0.02 | 122 | 42 | 0.23 | -0.34 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 85.00 | 2.45 | 3.20 | 2.83 | % | 0.03 | 0 | 0 | 0.21 | -0.48 | 0.06 | -0.03 | 5/22/2026 3:59:47 PM EST | |||
| 87.50 | 3.90 | 4.60 | 4.25 | % | 0.05 | 0 | 0 | 0.21 | -0.62 | 0.06 | -0.03 | 5/22/2026 3:59:47 PM EST | |||
| 90.00 | 4.80 | 7.40 | 6.10 | % | 0.07 | 0 | 0 | 0.33 | -0.74 | 0.05 | -0.02 | 5/22/2026 3:59:47 PM EST | |||
| 95.00 | 8.50 | 12.60 | 10.55 | % | 0.11 | 0 | 0 | 0.40 | -0.91 | 0.02 | -0.01 | 5/22/2026 3:59:47 PM EST | |||
| 100.00 | 13.50 | 17.50 | 15.50 | % | 0.15 | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 105.00 | 18.50 | 22.50 | 20.50 | % | 0.20 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 110.00 | 23.50 | 27.50 | 25.50 | % | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 115.00 | 28.50 | 32.50 | 30.50 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 120.00 | 33.50 | 37.50 | 35.50 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST |