Options Chain for UNUM GROUP COM (UNM) - $89.20 as of 7/8/2026 7:38:29 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 | 46.00 | 49.70 | 47.85 | % | 1.20 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 42.50 | 43.40 | 47.20 | 45.30 | % | 1.07 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 45.00 | 40.90 | 44.70 | 42.80 | 45.92 | 0.00 | 0.00% | 0.95 | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 3:59:55 PM EST |
| 47.50 | 38.50 | 42.20 | 40.35 | % | 0.85 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 50.00 | 36.40 | 39.70 | 38.05 | % | 0.76 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 55.00 | 31.40 | 34.80 | 33.10 | 21.85 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 7/8/2026 3:59:55 PM EST |
| 60.00 | 26.00 | 29.80 | 27.90 | % | 0.46 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 65.00 | 21.40 | 24.80 | 23.10 | % | 0.36 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 67.50 | 18.80 | 22.30 | 20.55 | 18.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/8/2026 3:59:55 PM EST |
| 70.00 | 16.00 | 19.80 | 17.90 | % | 0.26 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 72.50 | 14.00 | 17.30 | 15.65 | % | 0.22 | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 75.00 | 11.70 | 14.80 | 13.25 | 7.80 | 0.00 | 0.00% | 0.18 | 0 | 50 | 1.28 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/8/2026 3:59:55 PM EST |
| 77.50 | 9.10 | 12.30 | 10.70 | 13.44 | 0.00 | 0.00% | 0.14 | 0 | 32 | 1.11 | 0.99 | 0.00 | -0.01 | 6/18/2026 | 7/8/2026 3:59:55 PM EST |
| 80.00 | 6.80 | 9.90 | 8.35 | 6.85 | 0.00 | 0.00% | 0.10 | 0 | 211 | 0.97 | 0.97 | 0.01 | -0.03 | 7/6/2026 | 7/8/2026 3:59:55 PM EST |
| 82.50 | 4.20 | 6.90 | 5.55 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 76 | 0.82 | 0.91 | 0.04 | -0.05 | 7/6/2026 | 7/8/2026 3:59:55 PM EST |
| 85.00 | 2.35 | 4.20 | 3.28 | 3.70 | -1.40 | -27.46% | 0.04 | 2 | 2,536 | 0.47 | 0.77 | 0.08 | -0.08 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 87.50 | 1.50 | 1.80 | 1.65 | 1.62 | -1.33 | -45.09% | 0.02 | 15 | 488 | 0.27 | 0.55 | 0.11 | -0.09 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 90.00 | 0.55 | 0.85 | 0.70 | 1.05 | -0.56 | -34.79% | 0.01 | 1 | 87 | 0.28 | 0.29 | 0.09 | -0.08 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 92.50 | 0.20 | 0.70 | 0.45 | 0.40 | -0.20 | -33.34% | 0.00 | 2 | 473 | 0.34 | 0.13 | 0.05 | -0.05 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.23 | -0.57 | -71.25% | 0.00 | 2 | 1,458 | 0.49 | 0.04 | 0.02 | -0.02 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 97.50 | 0.00 | 0.85 | 0.43 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 0.68 | 0.01 | 0.01 | -0.01 | 7/6/2026 | 7/8/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | 0.05 | -0.13 | -72.23% | 0.00 | 3 | 29 | 0.78 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 322 | 1.09 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.73 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 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 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.34 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/8/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 10 | 2.93 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.95 | 0.98 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 442 | 2.69 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/8/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.78 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/8/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 1.55 | 0.78 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.63 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/8/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/8/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 1.60 | 0.80 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.17 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/8/2026 3:59:55 PM EST |
| 77.50 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.78 | -0.01 | 0.00 | -0.01 | 6/10/2026 | 7/8/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 2.05 | 1.03 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 452 | 0.66 | -0.03 | 0.01 | -0.03 | 7/6/2026 | 7/8/2026 3:59:55 PM EST |
| 82.50 | 0.20 | 1.80 | 1.00 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 829 | 0.52 | -0.09 | 0.04 | -0.05 | 7/6/2026 | 7/8/2026 3:59:55 PM EST |
| 85.00 | 0.50 | 0.70 | 0.60 | 0.50 | -0.40 | -44.45% | 0.01 | 1 | 15 | 0.30 | -0.23 | 0.08 | -0.08 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 87.50 | 1.20 | 1.45 | 1.33 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 988 | 0.27 | -0.45 | 0.11 | -0.09 | 7/7/2026 | 7/8/2026 3:59:55 PM EST |
| 90.00 | 2.30 | 3.30 | 2.80 | 2.80 | +1.89 | +207.70% | 0.03 | 3 | 49 | 0.36 | -0.71 | 0.09 | -0.08 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 92.50 | 3.60 | 5.30 | 4.45 | 4.59 | 0.00 | 0.00% | 0.05 | 0 | 288 | 0.39 | -0.87 | 0.05 | -0.05 | 7/6/2026 | 7/8/2026 3:59:55 PM EST |
| 95.00 | 6.00 | 8.60 | 7.30 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.72 | -0.96 | 0.02 | -0.02 | 6/26/2026 | 7/8/2026 3:59:55 PM EST |
| 97.50 | 7.90 | 11.10 | 9.50 | 7.71 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.82 | -0.99 | 0.01 | -0.01 | 6/30/2026 | 7/8/2026 3:59:55 PM EST |
| 100.00 | 10.40 | 12.70 | 11.55 | % | 0.12 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 105.00 | 15.40 | 18.50 | 16.95 | % | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 110.00 | 20.40 | 24.10 | 22.25 | % | 0.20 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 115.00 | 25.40 | 28.60 | 27.00 | % | 0.23 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 120.00 | 30.40 | 33.60 | 32.00 | % | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST |