Options Chain for UNUM GROUP COM (UNM) - $69.73 as of 8/1/2025 8:57:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 30.60 | 34.50 | 32.55 | % | 0.87 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 40.00 | 28.10 | 32.00 | 30.05 | 39.65 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/1/2025 3:59:56 PM EST |
| 42.50 | 25.70 | 29.60 | 27.65 | 34.43 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/1/2025 3:59:56 PM EST |
| 45.00 | 23.10 | 27.10 | 25.10 | 36.60 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 8/1/2025 3:59:56 PM EST |
| 47.50 | 20.90 | 24.50 | 22.70 | 29.33 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 8/1/2025 3:59:56 PM EST |
| 50.00 | 18.10 | 22.20 | 20.15 | 31.12 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.04 | 0.99 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:56 PM EST |
| 55.00 | 14.00 | 16.90 | 15.45 | 26.10 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.78 | 0.98 | 0.01 | -0.01 | 7/28/2025 | 8/1/2025 3:59:56 PM EST |
| 60.00 | 9.20 | 11.90 | 10.55 | 12.00 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.59 | 0.91 | 0.02 | -0.01 | 7/30/2025 | 8/1/2025 3:59:56 PM EST |
| 62.50 | 6.90 | 9.60 | 8.25 | % | 0.13 | 0 | 0 | 0.52 | 0.85 | 0.03 | -0.02 | 8/1/2025 3:59:56 PM EST | |||
| 65.00 | 5.20 | 7.50 | 6.35 | 5.90 | -6.10 | -50.84% | 0.10 | 2 | 13 | 0.47 | 0.76 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 67.50 | 3.70 | 6.40 | 5.05 | 4.00 | -9.70 | -70.81% | 0.07 | 3 | 10 | 0.37 | 0.65 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 70.00 | 2.00 | 3.00 | 2.50 | 2.45 | -1.22 | -33.25% | 0.04 | 8 | 73 | 0.25 | 0.51 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 72.50 | 1.20 | 1.85 | 1.53 | 1.95 | +0.10 | +5.41% | 0.02 | 21 | 89 | 0.25 | 0.36 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 75.00 | 0.55 | 0.95 | 0.75 | 0.65 | -0.55 | -45.84% | 0.01 | 23 | 187 | 0.24 | 0.23 | 0.05 | -0.02 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 77.50 | 0.25 | 0.45 | 0.35 | 0.35 | -0.35 | -50.00% | 0.00 | 16 | 1,095 | 0.23 | 0.14 | 0.04 | -0.02 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,211 | 0.40 | 0.08 | 0.02 | -0.01 | 7/31/2025 | 8/1/2025 3:59:56 PM EST |
| 82.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 3 | 173 | 0.26 | 0.04 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.49 | 0.02 | 0.01 | 0.00 | 7/30/2025 | 8/1/2025 3:59:56 PM EST |
| 87.50 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.59 | 0.01 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 1.25 | 0.63 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.63 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,146 | 0.62 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/1/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/1/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 8/1/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 47.50 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/1/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.90 | -0.01 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.90 | 0.45 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.59 | -0.02 | 0.01 | -0.01 | 3/5/2025 | 8/1/2025 3:59:56 PM EST |
| 60.00 | 0.15 | 2.35 | 1.25 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 1,283 | 0.45 | -0.09 | 0.02 | -0.01 | 5/19/2025 | 8/1/2025 3:59:56 PM EST |
| 62.50 | 0.35 | 1.75 | 1.05 | 0.48 | % | 0.02 | 1 | 0 | 0.36 | -0.15 | 0.03 | -0.02 | 8/1/2025 | 8/1/2025 3:59:56 PM EST | |
| 65.00 | 0.65 | 1.25 | 0.95 | 0.95 | +0.40 | +72.73% | 0.01 | 9 | 45 | 0.27 | -0.24 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 67.50 | 1.05 | 1.70 | 1.38 | 1.40 | +0.38 | +37.26% | 0.02 | 4 | 31 | 0.24 | -0.35 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 70.00 | 1.95 | 3.50 | 2.73 | 2.57 | +1.22 | +90.37% | 0.04 | 3 | 50 | 0.26 | -0.49 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 72.50 | 2.65 | 5.00 | 3.83 | 3.80 | +1.15 | +43.40% | 0.05 | 4 | 65 | 0.35 | -0.64 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 75.00 | 5.00 | 6.70 | 5.85 | 5.89 | +2.09 | +55.00% | 0.08 | 4 | 66 | 0.37 | -0.77 | 0.05 | -0.02 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 77.50 | 6.00 | 9.10 | 7.55 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 77 | 0.41 | -0.86 | 0.04 | -0.02 | 7/30/2025 | 8/1/2025 3:59:56 PM EST |
| 80.00 | 9.00 | 11.50 | 10.25 | 2.99 | 0.00 | 0.00% | 0.13 | 0 | 53 | 0.46 | -0.92 | 0.02 | -0.01 | 7/28/2025 | 8/1/2025 3:59:56 PM EST |
| 82.50 | 11.90 | 14.00 | 12.95 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.52 | -0.96 | 0.01 | -0.01 | 7/1/2025 | 8/1/2025 3:59:56 PM EST |
| 85.00 | 13.90 | 17.10 | 15.50 | 5.68 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 7/28/2025 | 8/1/2025 3:59:56 PM EST |
| 87.50 | 16.80 | 19.70 | 18.25 | 8.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 4/1/2025 | 8/1/2025 3:59:56 PM EST |
| 90.00 | 19.20 | 22.10 | 20.65 | 10.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:56 PM EST |
| 95.00 | 23.20 | 27.20 | 25.20 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 100.00 | 28.50 | 32.20 | 30.35 | % | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 105.00 | 33.20 | 37.20 | 35.20 | % | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 110.00 | 38.20 | 42.20 | 40.20 | % | 0.37 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 115.00 | 43.20 | 47.20 | 45.20 | % | 0.39 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 120.00 | 48.30 | 52.20 | 50.25 | % | 0.42 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST |