Options Chain for UNUM GROUP COM (UNM) - $69.95 as of 8/4/2025 9:45:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 13.60 | 16.30 | 14.95 | % | 0.27 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 60.00 | 9.20 | 11.10 | 10.15 | % | 0.17 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 62.50 | 6.20 | 8.30 | 7.25 | % | 0.12 | 0 | 0 | 0.70 | 0.97 | 0.02 | -0.02 | 8/4/2025 3:59:58 PM EST | |||
| 65.00 | 4.00 | 6.40 | 5.20 | % | 0.08 | 0 | 0 | 0.70 | 0.91 | 0.04 | -0.03 | 8/4/2025 3:59:58 PM EST | |||
| 67.50 | 2.55 | 3.50 | 3.03 | % | 0.04 | 0 | 0 | 0.41 | 0.77 | 0.08 | -0.05 | 8/4/2025 3:59:58 PM EST | |||
| 70.00 | 1.05 | 1.55 | 1.30 | 1.01 | -0.31 | -23.49% | 0.02 | 38 | 16 | 0.27 | 0.51 | 0.12 | -0.06 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 72.50 | 0.25 | 0.70 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.28 | 0.21 | 0.10 | -0.04 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 75.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.31 | 0.05 | 0.04 | -0.02 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 77.50 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.85 | 0.01 | 0.01 | 0.00 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | 0.15 | +0.05 | +50.00% | 0.00 | 16 | 72 | 0.48 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 82.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 33 | 327 | 0.52 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.04 | -40.00% | 0.00 | 4 | 396 | 0.54 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 87.50 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.14 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 549 | 1.11 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 62.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.40 | -0.03 | 0.02 | -0.02 | 8/4/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.07 | -31.82% | 0.00 | 6 | 552 | 0.37 | -0.09 | 0.04 | -0.03 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 67.50 | 0.30 | 1.05 | 0.68 | % | 0.01 | 0 | 0 | 0.34 | -0.23 | 0.08 | -0.05 | 8/4/2025 3:59:58 PM EST | |||
| 70.00 | 0.05 | 1.45 | 0.75 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 536 | 0.25 | -0.49 | 0.12 | -0.06 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 72.50 | 2.20 | 3.90 | 3.05 | 3.37 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.55 | -0.79 | 0.10 | -0.04 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 75.00 | 4.70 | 5.50 | 5.10 | 3.38 | 0.00 | 0.00% | 0.07 | 0 | 327 | 0.44 | -0.95 | 0.04 | -0.02 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 77.50 | 6.90 | 7.90 | 7.40 | 7.62 | -0.18 | -2.31% | 0.10 | 1 | 569 | 0.53 | -0.99 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 80.00 | 9.80 | 10.10 | 9.95 | 11.80 | 0.00 | 0.00% | 0.12 | 0 | 402 | 0.49 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 82.50 | 12.30 | 12.90 | 12.60 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 8/4/2025 3:59:58 PM EST |
| 85.00 | 13.80 | 16.70 | 15.25 | 5.10 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.27 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 8/4/2025 3:59:58 PM EST |
| 87.50 | 16.40 | 19.00 | 17.70 | % | 0.20 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 90.00 | 18.60 | 22.00 | 20.30 | % | 0.23 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 95.00 | 23.90 | 26.40 | 25.15 | % | 0.26 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 100.00 | 28.40 | 31.60 | 30.00 | % | 0.30 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 105.00 | 33.40 | 36.40 | 34.90 | % | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 110.00 | 38.00 | 41.80 | 39.90 | % | 0.36 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 115.00 | 43.40 | 46.60 | 45.00 | % | 0.39 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST |