Options Chain for UNUM GROUP COM (UNM) - $82.23 as of 5/19/2026 8:53:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.20 | 44.10 | 42.15 | % | 1.05 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 PM EST | |||
| 42.50 | 37.80 | 41.60 | 39.70 | % | 0.93 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 PM EST | |||
| 45.00 | 35.30 | 39.10 | 37.20 | % | 0.83 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 PM EST | |||
| 47.50 | 32.70 | 36.70 | 34.70 | % | 0.73 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 PM EST | |||
| 50.00 | 30.40 | 34.10 | 32.25 | % | 0.65 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 PM EST | |||
| 55.00 | 25.90 | 29.20 | 27.55 | 22.79 | 0.00 | 0.00% | 0.50 | 0 | 8 | 1.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/19/2026 3:59:53 PM EST |
| 60.00 | 20.50 | 24.20 | 22.35 | 20.69 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.14 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/19/2026 3:59:53 PM EST |
| 62.50 | 18.00 | 21.60 | 19.80 | 15.12 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/19/2026 3:59:53 PM EST |
| 65.00 | 16.60 | 19.20 | 17.90 | 10.15 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.93 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/19/2026 3:59:53 PM EST |
| 67.50 | 14.00 | 16.70 | 15.35 | 8.40 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.83 | 0.99 | 0.00 | 0.00 | 3/24/2026 | 5/19/2026 3:59:53 PM EST |
| 70.00 | 11.70 | 13.70 | 12.70 | 12.00 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.65 | 0.98 | 0.01 | -0.01 | 5/1/2026 | 5/19/2026 3:59:53 PM EST |
| 72.50 | 9.20 | 11.90 | 10.55 | 9.60 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.66 | 0.94 | 0.02 | -0.02 | 5/15/2026 | 5/19/2026 3:59:53 PM EST |
| 75.00 | 7.00 | 8.70 | 7.85 | 8.26 | +0.68 | +8.98% | 0.10 | 1 | 53 | 0.46 | 0.88 | 0.03 | -0.02 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 77.50 | 4.80 | 6.50 | 5.65 | 6.23 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.27 | 0.80 | 0.05 | -0.03 | 5/18/2026 | 5/19/2026 3:59:53 PM EST |
| 80.00 | 3.20 | 3.70 | 3.45 | 4.22 | 0.00 | 0.00% | 0.04 | 0 | 1,788 | 0.23 | 0.67 | 0.07 | -0.03 | 5/18/2026 | 5/19/2026 3:59:53 PM EST |
| 82.50 | 1.70 | 2.20 | 1.95 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 1,173 | 0.22 | 0.49 | 0.08 | -0.04 | 5/18/2026 | 5/19/2026 3:59:53 PM EST |
| 85.00 | 0.70 | 1.05 | 0.88 | 0.95 | -0.24 | -20.17% | 0.01 | 6 | 551 | 0.20 | 0.31 | 0.07 | -0.03 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 87.50 | 0.30 | 0.45 | 0.38 | 0.35 | -0.19 | -35.19% | 0.00 | 19 | 402 | 0.20 | 0.17 | 0.05 | -0.02 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 90.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 912 | 0.21 | 0.09 | 0.03 | -0.02 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 34 | 0.28 | 0.02 | 0.01 | 0.00 | 5/19/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 22 | 0.55 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 PM EST | |||
| 42.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 PM EST | |||
| 47.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/19/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.02 | % | 0.00 | 6 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST | |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/19/2026 3:59:53 PM EST |
| 62.50 | 0.00 | 0.50 | 0.25 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/19/2026 3:59:53 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.44 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/19/2026 3:59:53 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.63 | -0.01 | 0.00 | 0.00 | 4/29/2026 | 5/19/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 498 | 0.34 | -0.02 | 0.01 | -0.01 | 5/13/2026 | 5/19/2026 3:59:53 PM EST |
| 72.50 | 0.10 | 0.20 | 0.15 | 0.25 | -0.10 | -28.58% | 0.00 | 6 | 54 | 0.29 | -0.06 | 0.02 | -0.02 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 75.00 | 0.10 | 0.40 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 3 | 40 | 0.24 | -0.12 | 0.03 | -0.02 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 77.50 | 0.20 | 0.70 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 628 | 0.21 | -0.20 | 0.05 | -0.03 | 5/18/2026 | 5/19/2026 3:59:53 PM EST |
| 80.00 | 0.95 | 1.25 | 1.10 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 338 | 0.22 | -0.33 | 0.07 | -0.03 | 5/18/2026 | 5/19/2026 3:59:53 PM EST |
| 82.50 | 1.90 | 2.50 | 2.20 | 1.87 | 0.00 | 0.00% | 0.03 | 0 | 132 | 0.22 | -0.51 | 0.08 | -0.04 | 5/18/2026 | 5/19/2026 3:59:53 PM EST |
| 85.00 | 3.40 | 4.20 | 3.80 | 7.64 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.23 | -0.69 | 0.07 | -0.03 | 4/16/2026 | 5/19/2026 3:59:53 PM EST |
| 87.50 | 4.60 | 6.30 | 5.45 | % | 0.06 | 0 | 0 | 0.30 | -0.83 | 0.05 | -0.02 | 5/19/2026 3:59:53 PM EST | |||
| 90.00 | 6.10 | 8.70 | 7.40 | % | 0.08 | 0 | 0 | 0.36 | -0.91 | 0.03 | -0.02 | 5/19/2026 3:59:53 PM EST | |||
| 95.00 | 11.10 | 14.10 | 12.60 | % | 0.13 | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 5/19/2026 3:59:53 PM EST | |||
| 100.00 | 16.10 | 19.90 | 18.00 | % | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 PM EST | |||
| 105.00 | 21.10 | 24.90 | 23.00 | % | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 PM EST | |||
| 110.00 | 26.10 | 29.90 | 28.00 | % | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 PM EST | |||
| 115.00 | 31.10 | 34.90 | 33.00 | % | 0.29 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 PM EST |