Options Chain for UNUM GROUP COM (UNM) - $86.42 as of 7/27/2026 9:26:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 42.30 | 46.00 | 44.15 | % | 1.04 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 45.00 | 40.30 | 43.50 | 41.90 | % | 0.93 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 47.50 | 37.80 | 41.00 | 39.40 | % | 0.83 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 50.00 | 34.80 | 38.10 | 36.45 | 26.20 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 7/27/2026 3:59:56 PM EST |
| 55.00 | 30.10 | 33.30 | 31.70 | 24.89 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 7/27/2026 3:59:56 PM EST |
| 60.00 | 25.70 | 28.40 | 27.05 | 27.03 | +5.83 | +27.50% | 0.45 | 4 | 22 | 0.88 | 0.99 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 62.50 | 23.20 | 26.00 | 24.60 | 25.80 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.82 | 0.98 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 65.00 | 20.90 | 23.60 | 22.25 | 21.70 | 0.00 | 0.00% | 0.34 | 0 | 8 | 0.76 | 0.97 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 67.50 | 18.60 | 21.70 | 20.15 | 19.25 | 0.00 | 0.00% | 0.30 | 0 | 9 | 0.77 | 0.95 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 70.00 | 16.30 | 18.90 | 17.60 | 17.30 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.63 | 0.92 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 72.50 | 13.70 | 16.40 | 15.05 | 19.49 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.56 | 0.91 | 0.01 | -0.03 | 6/10/2026 | 7/27/2026 3:59:56 PM EST |
| 75.00 | 11.90 | 14.30 | 13.10 | 12.90 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.54 | 0.86 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 77.50 | 8.80 | 12.60 | 10.70 | 13.30 | 0.00 | 0.00% | 0.14 | 0 | 277 | 0.31 | 0.82 | 0.02 | -0.04 | 6/24/2026 | 7/27/2026 3:59:56 PM EST |
| 80.00 | 7.60 | 10.50 | 9.05 | 8.33 | 0.00 | 0.00% | 0.11 | 0 | 185 | 0.36 | 0.76 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 82.50 | 6.30 | 7.80 | 7.05 | 6.47 | 0.00 | 0.00% | 0.09 | 0 | 122 | 0.34 | 0.69 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 85.00 | 4.40 | 5.50 | 4.95 | 5.50 | +0.65 | +13.41% | 0.06 | 12 | 232 | 0.29 | 0.61 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 87.50 | 3.20 | 4.10 | 3.65 | 4.00 | -0.20 | -4.77% | 0.04 | 4 | 349 | 0.29 | 0.51 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 90.00 | 2.30 | 3.20 | 2.75 | 2.84 | -0.11 | -3.73% | 0.03 | 3 | 988 | 0.30 | 0.41 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 92.50 | 1.60 | 2.35 | 1.98 | 1.90 | -0.25 | -11.63% | 0.02 | 6 | 42 | 0.30 | 0.32 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 95.00 | 0.90 | 1.85 | 1.38 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 645 | 0.30 | 0.25 | 0.03 | -0.03 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 97.50 | 0.30 | 1.35 | 0.83 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.29 | 0.19 | 0.03 | -0.03 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 100.00 | 0.70 | 0.90 | 0.80 | 0.85 | -0.05 | -5.56% | 0.01 | 58 | 4,079 | 0.33 | 0.15 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 105.00 | 0.30 | 1.20 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.39 | 0.08 | 0.01 | -0.02 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 110.00 | 0.10 | 0.70 | 0.40 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.38 | 0.05 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.20 | 0.60 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.95 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/27/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.71 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 7/27/2026 3:59:56 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.65 | -0.02 | 0.00 | -0.01 | 4/21/2026 | 7/27/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | -0.03 | 0.00 | -0.02 | 5/27/2026 | 7/27/2026 3:59:56 PM EST |
| 67.50 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.55 | -0.05 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 70.00 | 0.35 | 1.00 | 0.68 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 370 | 0.45 | -0.08 | 0.01 | -0.03 | 5/15/2026 | 7/27/2026 3:59:56 PM EST |
| 72.50 | 0.45 | 2.80 | 1.63 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.52 | -0.09 | 0.01 | -0.03 | 5/20/2026 | 7/27/2026 3:59:56 PM EST |
| 75.00 | 0.65 | 1.20 | 0.93 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.38 | -0.14 | 0.02 | -0.04 | 7/14/2026 | 7/27/2026 3:59:56 PM EST |
| 77.50 | 1.00 | 1.55 | 1.28 | 1.25 | +0.35 | +38.89% | 0.02 | 1 | 11 | 0.36 | -0.18 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 80.00 | 1.40 | 2.00 | 1.70 | 1.98 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.34 | -0.24 | 0.03 | -0.04 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 82.50 | 1.95 | 2.75 | 2.35 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.33 | -0.31 | 0.03 | -0.04 | 7/15/2026 | 7/27/2026 3:59:56 PM EST |
| 85.00 | 2.80 | 3.60 | 3.20 | 3.30 | +0.05 | +1.54% | 0.04 | 38 | 104 | 0.32 | -0.39 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 87.50 | 3.80 | 4.60 | 4.20 | 4.54 | 0.00 | 0.00% | 0.05 | 0 | 344 | 0.30 | -0.49 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 90.00 | 5.40 | 6.30 | 5.85 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.31 | -0.59 | 0.04 | -0.04 | 6/23/2026 | 7/27/2026 3:59:56 PM EST |
| 92.50 | 7.10 | 8.00 | 7.55 | % | 0.08 | 0 | 0 | 0.31 | -0.68 | 0.04 | -0.04 | 7/27/2026 3:59:56 PM EST | |||
| 95.00 | 8.30 | 10.70 | 9.50 | % | 0.10 | 0 | 0 | 0.43 | -0.75 | 0.03 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 97.50 | 10.40 | 12.90 | 11.65 | 7.84 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | -0.81 | 0.03 | -0.03 | 6/15/2026 | 7/27/2026 3:59:56 PM EST |
| 100.00 | 12.70 | 15.20 | 13.95 | % | 0.14 | 0 | 0 | 0.49 | -0.85 | 0.02 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 105.00 | 17.50 | 19.90 | 18.70 | % | 0.18 | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.02 | 7/27/2026 3:59:56 PM EST | |||
| 110.00 | 22.30 | 24.50 | 23.40 | 24.15 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.58 | -0.95 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 115.00 | 26.70 | 30.40 | 28.55 | % | 0.25 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 120.00 | 31.80 | 35.50 | 33.65 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST |