Options Chain for UNUM GROUP COM (UNM) - $80.01 as of 7/25/2025 1:21:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 24.10 | 27.20 | 25.65 | % | 0.47 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 60.00 | 19.30 | 22.20 | 20.75 | % | 0.35 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 65.00 | 13.90 | 17.30 | 15.60 | % | 0.24 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:58:51 AM EST | |||
| 70.00 | 9.60 | 11.50 | 10.55 | 11.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.58 | 0.96 | 0.01 | -0.02 | 7/18/2025 | 7/25/2025 11:58:51 AM EST |
| 72.50 | 8.00 | 9.10 | 8.55 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.39 | 0.90 | 0.03 | -0.04 | 7/3/2025 | 7/25/2025 11:58:51 AM EST |
| 75.00 | 5.10 | 7.80 | 6.45 | 6.20 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.58 | 0.83 | 0.04 | -0.05 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 77.50 | 4.50 | 4.70 | 4.60 | 3.76 | 0.00 | 0.00% | 0.06 | 0 | 93 | 0.32 | 0.72 | 0.05 | -0.06 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 80.00 | 2.80 | 3.00 | 2.90 | 2.75 | +0.47 | +20.62% | 0.04 | 4 | 71 | 0.30 | 0.57 | 0.07 | -0.06 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 82.50 | 1.55 | 1.70 | 1.63 | 1.53 | +0.35 | +29.67% | 0.02 | 11 | 377 | 0.29 | 0.39 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 85.00 | 0.75 | 0.85 | 0.80 | 0.75 | +0.15 | +25.00% | 0.01 | 2 | 403 | 0.28 | 0.24 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 87.50 | 0.25 | 0.40 | 0.33 | 0.34 | -0.06 | -15.00% | 0.00 | 2 | 48 | 0.29 | 0.13 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.29 | 0.07 | 0.02 | -0.02 | 7/21/2025 | 7/25/2025 11:58:51 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/25/2025 11:58:51 AM EST |
| 70.00 | 0.15 | 0.70 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.56 | -0.04 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 72.50 | 0.30 | 0.45 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.37 | -0.10 | 0.03 | -0.04 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 75.00 | 0.55 | 0.75 | 0.65 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.35 | -0.17 | 0.04 | -0.05 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 77.50 | 1.05 | 1.20 | 1.13 | 1.20 | -0.30 | -20.00% | 0.01 | 2 | 42 | 0.32 | -0.28 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 80.00 | 1.85 | 2.05 | 1.95 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.31 | -0.43 | 0.07 | -0.06 | 7/18/2025 | 7/25/2025 11:58:51 AM EST |
| 82.50 | 3.10 | 3.30 | 3.20 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.30 | -0.61 | 0.07 | -0.05 | 7/14/2025 | 7/25/2025 11:58:51 AM EST |
| 85.00 | 4.80 | 5.00 | 4.90 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.30 | -0.76 | 0.06 | -0.04 | 7/14/2025 | 7/25/2025 11:58:51 AM EST |
| 87.50 | 6.80 | 7.10 | 6.95 | % | 0.08 | 0 | 0 | 0.49 | -0.87 | 0.04 | -0.03 | 7/25/2025 11:58:51 AM EST | |||
| 90.00 | 8.90 | 11.00 | 9.95 | % | 0.11 | 0 | 0 | 0.61 | -0.93 | 0.02 | -0.02 | 7/25/2025 11:58:51 AM EST | |||
| 95.00 | 13.00 | 16.40 | 14.70 | % | 0.15 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 100.00 | 18.00 | 21.40 | 19.70 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 105.00 | 23.20 | 26.30 | 24.75 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 110.00 | 28.00 | 31.30 | 29.65 | % | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 115.00 | 33.00 | 36.30 | 34.65 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST |