Options Chain for UNUM GROUP COM (UNM) - $92.70 as of 8/14/2026 3:55:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 32.00 | 34.70 | 33.35 | % | 0.56 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 65.00 | 27.00 | 29.70 | 28.35 | % | 0.44 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 70.00 | 21.80 | 24.30 | 23.05 | % | 0.33 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 75.00 | 16.80 | 19.60 | 18.20 | 10.51 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:04 PM EST |
| 77.50 | 14.30 | 16.90 | 15.60 | % | 0.20 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 80.00 | 12.00 | 15.10 | 13.55 | 10.70 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 4:00:04 PM EST |
| 82.50 | 9.10 | 12.10 | 10.60 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 84 | 0.96 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:04 PM EST |
| 85.00 | 7.10 | 9.50 | 8.30 | 4.88 | 0.00 | 0.00% | 0.10 | 0 | 350 | 0.78 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 87.50 | 4.90 | 7.00 | 5.95 | 5.33 | +1.40 | +35.63% | 0.07 | 14 | 686 | 0.62 | 0.96 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 90.00 | 3.30 | 4.10 | 3.70 | 3.75 | -0.15 | -3.85% | 0.04 | 19 | 329 | 0.36 | 0.86 | 0.07 | -0.08 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 92.50 | 1.55 | 2.25 | 1.90 | 1.85 | +0.13 | +7.56% | 0.02 | 4 | 771 | 0.25 | 0.63 | 0.12 | -0.10 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 95.00 | 0.30 | 2.25 | 1.28 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1,069 | 0.36 | 0.34 | 0.11 | -0.09 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 97.50 | 0.20 | 0.60 | 0.40 | 0.35 | -0.05 | -12.50% | 0.00 | 219 | 1,186 | 0.31 | 0.13 | 0.06 | -0.06 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.53 | 0.03 | 0.02 | -0.02 | 8/7/2026 | 8/14/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.17 | +0.07 | +70.00% | 0.00 | 217 | 565 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.97 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,138 | 0.75 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 77.50 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.22 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1,029 | 0.85 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 1.45 | 0.73 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 464 | 0.91 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:04 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 726 | 0.56 | -0.04 | 0.02 | -0.04 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.32 | -0.14 | 0.07 | -0.08 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 92.50 | 0.50 | 1.20 | 0.85 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.25 | -0.37 | 0.12 | -0.10 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 95.00 | 1.10 | 4.50 | 2.80 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.71 | -0.66 | 0.11 | -0.09 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 97.50 | 3.60 | 5.40 | 4.50 | 8.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.57 | -0.87 | 0.06 | -0.06 | 8/6/2026 | 8/14/2026 4:00:04 PM EST |
| 100.00 | 5.70 | 7.70 | 6.70 | % | 0.07 | 0 | 0 | 0.66 | -0.97 | 0.02 | -0.02 | 8/14/2026 4:00:04 PM EST | |||
| 105.00 | 10.40 | 12.90 | 11.65 | % | 0.11 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 110.00 | 15.30 | 18.10 | 16.70 | 24.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:04 PM EST |
| 115.00 | 20.30 | 23.10 | 21.70 | % | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 120.00 | 25.30 | 28.10 | 26.70 | % | 0.22 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 125.00 | 30.30 | 33.10 | 31.70 | % | 0.25 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 130.00 | 35.10 | 38.10 | 36.60 | % | 0.28 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 135.00 | 40.30 | 43.10 | 41.70 | % | 0.31 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST |