Options Chain for UNUM GROUP COM (UNM) - $79.63 as of 5/23/2025 3:42:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 35.80 | 39.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 45.00 | 33.30 | 37.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 47.50 | 30.70 | 34.80 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 50.00 | 28.40 | 32.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 55.00 | 23.40 | 27.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 5/23/2025 4:00:03 PM EST | |||
| 60.00 | 18.90 | 21.80 | % | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.01 | 5/23/2025 4:00:03 PM EST | |||
| 65.00 | 13.90 | 17.60 | % | 0 | 0 | 0.68 | 0.94 | 0.01 | -0.02 | 5/23/2025 4:00:03 PM EST | |||
| 70.00 | 9.90 | 12.90 | 12.94 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.87 | 0.02 | -0.03 | 5/19/2025 | 5/23/2025 4:00:03 PM EST |
| 72.50 | 8.20 | 10.40 | % | 0 | 0 | 0.29 | 0.82 | 0.03 | -0.03 | 5/23/2025 4:00:03 PM EST | |||
| 75.00 | 6.30 | 7.40 | % | 0 | 0 | 0.25 | 0.76 | 0.03 | -0.03 | 5/23/2025 4:00:03 PM EST | |||
| 77.50 | 4.80 | 5.50 | 5.82 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.67 | 0.04 | -0.03 | 5/15/2025 | 5/23/2025 4:00:03 PM EST |
| 80.00 | 3.30 | 3.90 | 3.40 | -0.20 | -5.56% | 8 | 58 | 0.25 | 0.57 | 0.05 | -0.03 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 82.50 | 1.90 | 2.75 | 2.03 | -0.67 | -24.82% | 2 | 55 | 0.24 | 0.45 | 0.05 | -0.03 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 85.00 | 1.20 | 1.70 | 1.32 | -0.13 | -8.97% | 7 | 4 | 0.23 | 0.33 | 0.04 | -0.03 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 87.50 | 0.60 | 1.20 | 0.90 | 0.00 | 0.00% | 0 | 40 | 0.24 | 0.22 | 0.04 | -0.02 | 5/21/2025 | 5/23/2025 4:00:03 PM EST |
| 90.00 | 0.20 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 18 | 0.24 | 0.14 | 0.03 | -0.02 | 5/19/2025 | 5/23/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.40 | % | 0 | 0 | 0.31 | 0.05 | 0.01 | -0.01 | 5/23/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.02 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 47.50 | 0.00 | 1.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 1.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 5/23/2025 4:00:03 PM EST | |||
| 60.00 | 0.05 | 0.75 | % | 0 | 0 | 0.47 | -0.03 | 0.01 | -0.01 | 5/23/2025 4:00:03 PM EST | |||
| 65.00 | 0.10 | 0.80 | % | 0 | 0 | 0.39 | -0.06 | 0.01 | -0.02 | 5/23/2025 4:00:03 PM EST | |||
| 70.00 | 0.50 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.13 | 0.02 | -0.03 | 5/20/2025 | 5/23/2025 4:00:03 PM EST |
| 72.50 | 0.90 | 1.25 | 1.07 | +0.07 | +7.00% | 15 | 11 | 0.33 | -0.18 | 0.03 | -0.03 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 75.00 | 1.20 | 1.90 | 1.60 | +0.60 | +60.00% | 9 | 4 | 0.31 | -0.24 | 0.03 | -0.03 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 77.50 | 2.00 | 2.55 | 2.15 | 0.00 | 0.00% | 0 | 40 | 0.30 | -0.33 | 0.04 | -0.03 | 5/22/2025 | 5/23/2025 4:00:03 PM EST |
| 80.00 | 2.80 | 3.60 | 3.20 | +0.20 | +6.67% | 7 | 10 | 0.29 | -0.43 | 0.05 | -0.03 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 82.50 | 4.00 | 4.90 | 4.50 | +0.30 | +7.15% | 7 | 13 | 0.28 | -0.55 | 0.05 | -0.03 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 85.00 | 5.60 | 6.70 | % | 0 | 0 | 0.29 | -0.67 | 0.04 | -0.03 | 5/23/2025 4:00:03 PM EST | |||
| 87.50 | 6.50 | 9.90 | % | 0 | 0 | 0.43 | -0.78 | 0.04 | -0.02 | 5/23/2025 4:00:03 PM EST | |||
| 90.00 | 9.40 | 11.00 | % | 0 | 0 | 0.35 | -0.86 | 0.03 | -0.02 | 5/23/2025 4:00:03 PM EST | |||
| 95.00 | 14.40 | 15.90 | % | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.01 | 5/23/2025 4:00:03 PM EST | |||
| 100.00 | 19.30 | 22.00 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 105.00 | 23.20 | 27.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 110.00 | 28.20 | 32.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 115.00 | 33.40 | 37.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 120.00 | 38.20 | 42.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST |