Options Chain for UNUM GROUP COM (UNM) - $72.90 as of 3/27/2026 11:20:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 21.30 | 24.90 | 23.10 | % | 0.46 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 55.00 | 17.10 | 19.90 | 18.50 | 17.65 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.30 | 1.00 | 0.00 | -0.01 | 3/16/2026 | 3/27/2026 4:00:00 PM EST |
| 60.00 | 12.80 | 15.00 | 13.90 | 14.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.04 | 0.97 | 0.01 | -0.02 | 3/20/2026 | 3/27/2026 4:00:00 PM EST |
| 62.50 | 10.40 | 12.70 | 11.55 | % | 0.18 | 0 | 0 | 0.94 | 0.93 | 0.02 | -0.04 | 3/27/2026 4:00:00 PM EST | |||
| 65.00 | 7.80 | 10.00 | 8.90 | % | 0.14 | 0 | 0 | 0.76 | 0.88 | 0.03 | -0.05 | 3/27/2026 4:00:00 PM EST | |||
| 67.50 | 5.50 | 8.30 | 6.90 | 6.85 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.76 | 0.81 | 0.04 | -0.06 | 2/20/2026 | 3/27/2026 4:00:00 PM EST |
| 70.00 | 4.00 | 4.40 | 4.20 | 4.53 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.32 | 0.71 | 0.05 | -0.06 | 3/16/2026 | 3/27/2026 4:00:00 PM EST |
| 72.50 | 2.35 | 2.75 | 2.55 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 195 | 0.31 | 0.57 | 0.07 | -0.06 | 3/25/2026 | 3/27/2026 4:00:00 PM EST |
| 75.00 | 1.15 | 1.55 | 1.35 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 339 | 0.30 | 0.39 | 0.07 | -0.06 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 77.50 | 0.50 | 0.80 | 0.65 | 0.70 | -0.35 | -33.34% | 0.01 | 8 | 236 | 0.29 | 0.24 | 0.05 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 80.00 | 0.20 | 0.70 | 0.45 | 0.31 | -0.23 | -42.60% | 0.01 | 6 | 1,522 | 0.33 | 0.14 | 0.04 | -0.03 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.50 | 0.07 | 0.02 | -0.02 | 3/23/2026 | 3/27/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.38 | 0.04 | 0.01 | -0.01 | 3/18/2026 | 3/27/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 3/27/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 561 | 0.73 | -0.03 | 0.01 | -0.02 | 3/20/2026 | 3/27/2026 4:00:00 PM EST |
| 62.50 | 0.20 | 0.70 | 0.45 | 0.41 | +0.17 | +70.84% | 0.01 | 10 | 597 | 0.52 | -0.07 | 0.02 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 65.00 | 0.35 | 0.65 | 0.50 | 0.48 | +0.13 | +37.15% | 0.01 | 20 | 8 | 0.45 | -0.12 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 67.50 | 0.60 | 0.80 | 0.70 | 0.70 | +0.06 | +9.38% | 0.01 | 289 | 341 | 0.39 | -0.19 | 0.04 | -0.06 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 70.00 | 1.05 | 1.40 | 1.23 | 0.98 | -0.12 | -10.91% | 0.02 | 269 | 872 | 0.37 | -0.29 | 0.05 | -0.06 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 72.50 | 1.85 | 2.25 | 2.05 | 1.80 | -0.10 | -5.27% | 0.03 | 3 | 115 | 0.35 | -0.43 | 0.07 | -0.06 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 75.00 | 3.10 | 3.60 | 3.35 | 2.43 | 0.00 | 0.00% | 0.04 | 0 | 244 | 0.33 | -0.61 | 0.07 | -0.06 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 77.50 | 3.40 | 5.60 | 4.50 | 3.46 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | -0.76 | 0.05 | -0.04 | 3/17/2026 | 3/27/2026 4:00:00 PM EST |
| 80.00 | 5.40 | 7.60 | 6.50 | 6.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.38 | -0.86 | 0.04 | -0.03 | 3/23/2026 | 3/27/2026 4:00:00 PM EST |
| 82.50 | 7.70 | 10.00 | 8.85 | % | 0.11 | 0 | 0 | 0.43 | -0.93 | 0.02 | -0.02 | 3/27/2026 4:00:00 PM EST | |||
| 85.00 | 10.20 | 13.80 | 12.00 | % | 0.14 | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.01 | 3/27/2026 4:00:00 PM EST | |||
| 90.00 | 15.20 | 18.90 | 17.05 | % | 0.19 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 95.00 | 20.20 | 23.90 | 22.05 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 100.00 | 25.20 | 28.90 | 27.05 | % | 0.27 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 105.00 | 30.20 | 33.90 | 32.05 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST |