Options Chain for UNUM GROUP COM (UNM) - $75.24 as of 9/12/2025 9:33:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 36.30 | 39.10 | 37.70 | % | 1.01 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 40.00 | 33.80 | 36.60 | 35.20 | 39.65 | 0.00 | 0.00% | 0.88 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 9/12/2025 3:59:49 PM EST |
| 42.50 | 31.30 | 34.10 | 32.70 | 34.43 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 9/12/2025 3:59:49 PM EST |
| 45.00 | 29.00 | 31.60 | 30.30 | 36.60 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 9/12/2025 3:59:49 PM EST |
| 47.50 | 26.70 | 29.10 | 27.90 | 29.33 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 9/12/2025 3:59:49 PM EST |
| 50.00 | 24.20 | 26.60 | 25.40 | 31.12 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 3:59:49 PM EST |
| 55.00 | 18.90 | 21.30 | 20.10 | 16.72 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.74 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:49 PM EST |
| 60.00 | 14.30 | 16.10 | 15.20 | 13.66 | 0.00 | 0.00% | 0.25 | 0 | 27 | 1.23 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:49 PM EST |
| 62.50 | 12.40 | 13.30 | 12.85 | % | 0.21 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 65.00 | 9.30 | 11.80 | 10.55 | 6.05 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.20 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:49 PM EST |
| 67.50 | 6.60 | 9.10 | 7.85 | 8.00 | +0.80 | +11.12% | 0.12 | 1 | 45 | 0.66 | 0.97 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 70.00 | 5.10 | 5.80 | 5.45 | 5.49 | +0.14 | +2.62% | 0.08 | 51 | 415 | 0.39 | 0.91 | 0.03 | -0.06 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 72.50 | 2.05 | 3.50 | 2.78 | 2.83 | -0.31 | -9.88% | 0.04 | 1 | 673 | 0.33 | 0.79 | 0.07 | -0.09 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 75.00 | 1.00 | 1.70 | 1.35 | 1.26 | +0.11 | +9.57% | 0.02 | 42 | 431 | 0.22 | 0.56 | 0.12 | -0.10 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 77.50 | 0.20 | 0.35 | 0.28 | 0.31 | -0.04 | -11.43% | 0.00 | 27 | 1,118 | 0.23 | 0.25 | 0.11 | -0.08 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 1,185 | 0.28 | 0.07 | 0.05 | -0.04 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.69 | 0.01 | 0.01 | -0.01 | 9/4/2025 | 9/12/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:49 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.96 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.08 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,149 | 1.08 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 9/12/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/12/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 42.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 9/12/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.44 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 9/12/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,293 | 1.41 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:49 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.22 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.47 | +0.35 | +291.67% | 0.00 | 10 | 197 | 0.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 67.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 212 | 0.46 | -0.03 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 41 | 324 | 0.33 | -0.09 | 0.03 | -0.06 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 72.50 | 0.15 | 0.30 | 0.23 | 0.18 | -0.12 | -40.00% | 0.00 | 5 | 113 | 0.27 | -0.21 | 0.07 | -0.09 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 75.00 | 0.70 | 0.90 | 0.80 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.24 | -0.44 | 0.12 | -0.10 | 9/8/2025 | 9/12/2025 3:59:49 PM EST |
| 77.50 | 1.95 | 2.65 | 2.30 | 2.53 | -3.92 | -60.78% | 0.03 | 1 | 3 | 0.37 | -0.75 | 0.11 | -0.08 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 80.00 | 4.30 | 5.60 | 4.95 | 10.86 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.68 | -0.93 | 0.05 | -0.04 | 8/15/2025 | 9/12/2025 3:59:49 PM EST |
| 82.50 | 6.70 | 8.20 | 7.45 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.88 | -0.99 | 0.01 | -0.01 | 7/1/2025 | 9/12/2025 3:59:49 PM EST |
| 85.00 | 8.30 | 11.40 | 9.85 | 5.68 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:49 PM EST |
| 87.50 | 10.90 | 13.60 | 12.25 | 8.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 9/12/2025 3:59:49 PM EST |
| 90.00 | 13.90 | 16.00 | 14.95 | 10.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:49 PM EST |
| 95.00 | 17.70 | 21.20 | 19.45 | % | 0.20 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 100.00 | 23.50 | 26.50 | 25.00 | % | 0.25 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 105.00 | 28.50 | 31.50 | 30.00 | % | 0.29 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 110.00 | 33.50 | 36.50 | 35.00 | % | 0.32 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 115.00 | 38.50 | 41.50 | 40.00 | % | 0.35 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 120.00 | 43.50 | 46.50 | 45.00 | % | 0.38 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST |