Options Chain for UNUM GROUP COM (UNM) - $55.26 as of 9/6/2024 3:13:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.50 | 31.20 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 27.50 | 24.70 | 28.70 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 30.00 | 22.90 | 26.20 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 32.50 | 20.70 | 22.20 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 35.00 | 17.90 | 21.10 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 37.50 | 15.30 | 18.70 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 40.00 | 12.80 | 16.00 | 13.90 | 0.00 | 0.00% | 0 | 20 | 1.81 | 1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:54 PM EST |
| 42.50 | 11.20 | 13.00 | 10.05 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 8.20 | 11.20 | 5.94 | 0.00 | 0.00% | 0 | 10 | 1.39 | 1.00 | 0.00 | -0.01 | 6/12/2024 | 9/6/2024 3:59:54 PM EST |
| 47.50 | 6.40 | 8.80 | 6.70 | -0.87 | -11.50% | 2 | 22 | 0.80 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 3.30 | 4.60 | 4.30 | -0.72 | -14.35% | 2 | 192 | 0.42 | 0.93 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 52.50 | 1.05 | 3.30 | 2.07 | -0.89 | -30.07% | 10 | 717 | 0.24 | 0.77 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 0.50 | 0.60 | 0.55 | -0.40 | -42.11% | 15 | 806 | 0.20 | 0.38 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 57.50 | 0.05 | 0.10 | 0.06 | -0.09 | -60.00% | 31 | 1,176 | 0.20 | 0.08 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 169 | 0.29 | 0.01 | 0.01 | 0.00 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 62.50 | 0.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0 | 77 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.83 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 9/6/2024 3:59:54 PM EST |
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.65 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.65 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.65 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.80 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 9/6/2024 3:59:54 PM EST |
| 37.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 31 | 1.47 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:54 PM EST |
| 42.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 261 | 0.89 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 1,114 | 0.81 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 47.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 341 | 0.75 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 0.05 | 0.10 | 0.06 | -0.09 | -60.00% | 1 | 400 | 0.27 | -0.07 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 52.50 | 0.30 | 0.40 | 0.38 | +0.13 | +52.00% | 17 | 538 | 0.24 | -0.23 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 1.25 | 1.40 | 0.80 | 0.00 | 0.00% | 0 | 123 | 0.21 | -0.62 | 0.17 | -0.03 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 57.50 | 2.50 | 3.80 | 2.09 | 0.00 | 0.00% | 0 | 36 | 0.39 | -0.92 | 0.07 | -0.01 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 60.00 | 4.00 | 6.50 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.99 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 62.50 | 6.70 | 9.80 | 8.70 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 9/6/2024 3:59:54 PM EST |
| 65.00 | 9.90 | 11.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 70.00 | 14.00 | 16.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 75.00 | 19.80 | 21.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 80.00 | 23.90 | 27.50 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |