Options Chain for UNUM GROUP COM (UNM) - $75.10 as of 9/18/2025 9:54:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 36.40 | 39.40 | 37.90 | % | 1.01 | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 40.00 | 34.00 | 36.90 | 35.45 | 39.65 | 0.00 | 0.00% | 0.89 | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 9/18/2025 9:59:03 AM EST |
| 42.50 | 31.70 | 34.40 | 33.05 | 34.43 | 0.00 | 0.00% | 0.78 | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 9/18/2025 9:59:03 AM EST |
| 45.00 | 28.90 | 31.80 | 30.35 | 36.60 | 0.00 | 0.00% | 0.67 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 9/18/2025 9:59:03 AM EST |
| 47.50 | 26.50 | 29.50 | 28.00 | 29.33 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 9/18/2025 9:59:03 AM EST |
| 50.00 | 24.10 | 27.00 | 25.55 | 31.12 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 9/18/2025 9:59:03 AM EST |
| 55.00 | 19.80 | 21.80 | 20.80 | 16.72 | 0.00 | 0.00% | 0.38 | 0 | 7 | 4.82 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/18/2025 9:59:03 AM EST |
| 60.00 | 14.60 | 16.30 | 15.45 | 13.66 | 0.00 | 0.00% | 0.26 | 0 | 27 | 3.22 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:59:03 AM EST |
| 62.50 | 12.10 | 13.90 | 13.00 | % | 0.21 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 65.00 | 10.00 | 11.70 | 10.85 | 6.05 | 0.00 | 0.00% | 0.17 | 0 | 20 | 2.77 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:59:03 AM EST |
| 67.50 | 8.20 | 9.30 | 8.75 | 6.70 | 0.00 | 0.00% | 0.13 | 0 | 45 | 2.39 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:03 AM EST |
| 70.00 | 5.80 | 6.30 | 6.05 | 5.85 | +1.95 | +50.00% | 0.09 | 10 | 340 | 0.98 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 72.50 | 3.20 | 3.50 | 3.35 | 3.50 | +0.94 | +36.72% | 0.05 | 6 | 639 | 0.63 | 0.97 | 0.05 | -0.03 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 75.00 | 0.95 | 1.35 | 1.15 | 1.30 | +0.40 | +44.45% | 0.02 | 1 | 408 | 0.29 | 0.71 | 0.24 | -0.22 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 77.50 | 0.05 | 0.30 | 0.18 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 1,089 | 0.54 | 0.11 | 0.12 | -0.06 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,144 | 1.68 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 82.50 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 179 | 2.19 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:03 AM EST |
| 85.00 | 0.00 | 1.95 | 0.98 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.88 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:03 AM EST |
| 87.50 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.94 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:03 AM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 131 | 3.72 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:03 AM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,149 | 2.56 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/18/2025 9:59:03 AM EST |
| 100.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 9/18/2025 9:59:03 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/18/2025 9:59:03 AM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.30 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/18/2025 9:59:03 AM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 120.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 9/18/2025 9:59:03 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.79 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 9/18/2025 9:59:03 AM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,293 | 3.96 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/18/2025 9:59:03 AM EST |
| 62.50 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.47 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:59:03 AM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 184 | 2.40 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:03 AM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 212 | 1.03 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 292 | 0.75 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.54 | -0.03 | 0.05 | -0.03 | 9/16/2025 | 9/18/2025 9:59:03 AM EST |
| 75.00 | 0.15 | 0.30 | 0.23 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.38 | -0.29 | 0.24 | -0.22 | 9/16/2025 | 9/18/2025 9:59:03 AM EST |
| 77.50 | 0.70 | 2.95 | 1.83 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.13 | -0.89 | 0.12 | -0.06 | 9/12/2025 | 9/18/2025 9:59:03 AM EST |
| 80.00 | 3.20 | 4.50 | 3.85 | 10.86 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/18/2025 9:59:03 AM EST |
| 82.50 | 5.80 | 8.60 | 7.20 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 9/18/2025 9:59:03 AM EST |
| 85.00 | 7.90 | 11.10 | 9.50 | 5.68 | 0.00 | 0.00% | 0.11 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 9:59:03 AM EST |
| 87.50 | 10.50 | 12.80 | 11.65 | 8.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 9/18/2025 9:59:03 AM EST |
| 90.00 | 13.30 | 15.60 | 14.45 | 10.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 9/18/2025 9:59:03 AM EST |
| 95.00 | 18.20 | 20.80 | 19.50 | % | 0.21 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 100.00 | 23.30 | 26.00 | 24.65 | % | 0.25 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 105.00 | 28.10 | 30.80 | 29.45 | % | 0.28 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 110.00 | 33.00 | 35.90 | 34.45 | % | 0.31 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 115.00 | 38.00 | 40.60 | 39.30 | % | 0.34 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 120.00 | 43.10 | 46.00 | 44.55 | % | 0.37 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST |