Options Chain for UNUM GROUP COM (UNM) - $87.39 as of 7/24/2026 8:28:23 AM 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 | 42.40 | 46.40 | 44.40 | % | 1.04 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/24/2026 12:59:10 PM EST | |||
| 45.00 | 39.90 | 44.00 | 41.95 | % | 0.93 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/24/2026 12:59:10 PM EST | |||
| 47.50 | 37.40 | 41.30 | 39.35 | % | 0.83 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/24/2026 12:59:10 PM EST | |||
| 50.00 | 34.90 | 38.90 | 36.90 | 26.20 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 7/24/2026 12:59:10 PM EST |
| 55.00 | 30.00 | 33.10 | 31.55 | 24.89 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 7/24/2026 12:59:10 PM EST |
| 60.00 | 25.10 | 27.60 | 26.35 | 21.20 | 0.00 | 0.00% | 0.44 | 0 | 22 | 0.69 | 0.99 | 0.00 | -0.01 | 5/7/2026 | 7/24/2026 12:59:10 PM EST |
| 62.50 | 22.60 | 25.40 | 24.00 | 25.80 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.68 | 0.98 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 12:59:10 PM EST |
| 65.00 | 20.30 | 23.80 | 22.05 | 24.15 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.77 | 0.96 | 0.01 | -0.02 | 7/8/2026 | 7/24/2026 12:59:10 PM EST |
| 67.50 | 17.90 | 20.60 | 19.25 | 19.25 | -3.25 | -14.45% | 0.29 | 3 | 12 | 0.70 | 0.95 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 12:59:10 PM EST |
| 70.00 | 15.50 | 19.10 | 17.30 | 17.30 | +4.04 | +30.47% | 0.25 | 5 | 10 | 0.65 | 0.92 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 12:59:10 PM EST |
| 72.50 | 13.20 | 15.80 | 14.50 | 19.49 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.49 | 0.89 | 0.01 | -0.03 | 6/10/2026 | 7/24/2026 12:59:10 PM EST |
| 75.00 | 12.80 | 13.20 | 13.00 | 9.05 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.43 | 0.85 | 0.02 | -0.03 | 5/11/2026 | 7/24/2026 12:59:10 PM EST |
| 77.50 | 9.50 | 11.10 | 10.30 | 13.30 | 0.00 | 0.00% | 0.13 | 0 | 277 | 0.27 | 0.81 | 0.02 | -0.03 | 6/24/2026 | 7/24/2026 12:59:10 PM EST |
| 80.00 | 8.10 | 9.20 | 8.65 | 8.33 | +0.83 | +11.07% | 0.11 | 10 | 185 | 0.33 | 0.75 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 12:59:10 PM EST |
| 82.50 | 6.60 | 7.20 | 6.90 | 6.47 | -5.63 | -46.53% | 0.08 | 11 | 111 | 0.32 | 0.68 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 12:59:10 PM EST |
| 85.00 | 4.90 | 5.60 | 5.25 | 4.85 | +0.25 | +5.44% | 0.06 | 1 | 233 | 0.32 | 0.60 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 12:59:10 PM EST |
| 87.50 | 3.70 | 4.10 | 3.90 | 4.10 | +0.60 | +17.15% | 0.04 | 32 | 330 | 0.31 | 0.50 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 12:59:10 PM EST |
| 90.00 | 2.60 | 3.20 | 2.90 | 2.95 | -0.95 | -24.36% | 0.03 | 165 | 828 | 0.31 | 0.41 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 12:59:10 PM EST |
| 92.50 | 1.75 | 2.35 | 2.05 | 2.15 | -1.74 | -44.73% | 0.02 | 2 | 40 | 0.30 | 0.32 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 12:59:10 PM EST |
| 95.00 | 1.15 | 1.80 | 1.48 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 645 | 0.30 | 0.25 | 0.03 | -0.03 | 7/22/2026 | 7/24/2026 12:59:10 PM EST |
| 97.50 | 0.75 | 1.30 | 1.03 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.31 | 0.19 | 0.03 | -0.03 | 7/20/2026 | 7/24/2026 12:59:10 PM EST |
| 100.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.28 | +49.13% | 0.01 | 3,824 | 94 | 0.33 | 0.15 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 12:59:10 PM EST |
| 105.00 | 0.35 | 0.75 | 0.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.35 | 0.08 | 0.01 | -0.02 | 7/20/2026 | 7/24/2026 12:59:10 PM EST |
| 110.00 | 0.15 | 0.75 | 0.45 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.39 | 0.04 | 0.01 | -0.01 | 7/21/2026 | 7/24/2026 12:59:10 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | 0.00 | 7/24/2026 12:59:10 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 7/24/2026 12:59:10 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/24/2026 12:59:10 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/24/2026 12:59:10 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/24/2026 12:59:10 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 7/24/2026 12:59:10 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.82 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 12:59:10 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.70 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 7/24/2026 12:59:10 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.63 | -0.02 | 0.00 | -0.01 | 4/21/2026 | 7/24/2026 12:59:10 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | -0.04 | 0.01 | -0.02 | 5/27/2026 | 7/24/2026 12:59:10 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.51 | -0.05 | 0.01 | -0.02 | 7/23/2026 | 7/24/2026 12:59:10 PM EST |
| 70.00 | 0.30 | 0.80 | 0.55 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 370 | 0.42 | -0.08 | 0.01 | -0.02 | 5/15/2026 | 7/24/2026 12:59:10 PM EST |
| 72.50 | 0.60 | 1.00 | 0.80 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.41 | -0.11 | 0.01 | -0.03 | 5/20/2026 | 7/24/2026 12:59:10 PM EST |
| 75.00 | 0.65 | 1.15 | 0.90 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.36 | -0.15 | 0.02 | -0.03 | 7/14/2026 | 7/24/2026 12:59:10 PM EST |
| 77.50 | 1.10 | 1.45 | 1.28 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.35 | -0.19 | 0.02 | -0.03 | 6/17/2026 | 7/24/2026 12:59:10 PM EST |
| 80.00 | 1.55 | 1.85 | 1.70 | 1.98 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.33 | -0.25 | 0.03 | -0.04 | 7/23/2026 | 7/24/2026 12:59:10 PM EST |
| 82.50 | 2.10 | 2.65 | 2.38 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.32 | -0.32 | 0.03 | -0.04 | 7/15/2026 | 7/24/2026 12:59:10 PM EST |
| 85.00 | 2.75 | 3.50 | 3.13 | 3.25 | +1.20 | +58.54% | 0.04 | 2 | 105 | 0.30 | -0.40 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 12:59:10 PM EST |
| 87.50 | 4.20 | 4.70 | 4.45 | 4.54 | +0.94 | +26.12% | 0.05 | 1 | 344 | 0.31 | -0.50 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 12:59:10 PM EST |
| 90.00 | 5.50 | 6.20 | 5.85 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.30 | -0.59 | 0.04 | -0.04 | 6/23/2026 | 7/24/2026 12:59:10 PM EST |
| 92.50 | 7.10 | 7.90 | 7.50 | % | 0.08 | 0 | 0 | 0.30 | -0.68 | 0.04 | -0.03 | 7/24/2026 12:59:10 PM EST | |||
| 95.00 | 9.10 | 11.40 | 10.25 | % | 0.11 | 0 | 0 | 0.37 | -0.75 | 0.03 | -0.03 | 7/24/2026 12:59:10 PM EST | |||
| 97.50 | 11.30 | 13.00 | 12.15 | 7.84 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.36 | -0.81 | 0.03 | -0.03 | 6/15/2026 | 7/24/2026 12:59:10 PM EST |
| 100.00 | 13.40 | 15.90 | 14.65 | % | 0.15 | 0 | 0 | 0.39 | -0.85 | 0.02 | -0.02 | 7/24/2026 12:59:10 PM EST | |||
| 105.00 | 18.10 | 20.70 | 19.40 | % | 0.18 | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.02 | 7/24/2026 12:59:10 PM EST | |||
| 110.00 | 22.20 | 25.50 | 23.85 | 24.15 | +4.59 | +23.47% | 0.22 | 1 | 24 | 0.67 | -0.96 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 12:59:10 PM EST |
| 115.00 | 26.50 | 30.40 | 28.45 | % | 0.25 | 0 | 0 | 0.74 | -0.98 | 0.00 | 0.00 | 7/24/2026 12:59:10 PM EST | |||
| 120.00 | 31.50 | 35.50 | 33.50 | % | 0.28 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 7/24/2026 12:59:10 PM EST |