Options Chain for UNUM GROUP COM (UNM) - $80.00 as of 3/31/2025 2:51:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 24.90 | 27.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 60.00 | 20.10 | 22.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 65.00 | 15.10 | 18.10 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 67.50 | 13.60 | 15.70 | 14.85 | 0.00 | 0.00% | 0 | 2 | 0.62 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 70.00 | 9.70 | 12.00 | 11.75 | +1.47 | +14.30% | 47 | 216 | 0.56 | 0.98 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 72.50 | 9.10 | 10.00 | 7.90 | 0.00 | 0.00% | 0 | 11 | 0.49 | 0.95 | 0.02 | -0.02 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 75.00 | 5.00 | 7.30 | 5.60 | 0.00 | 0.00% | 0 | 13 | 0.36 | 0.90 | 0.03 | -0.03 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 77.50 | 3.10 | 5.70 | 4.80 | +1.20 | +33.34% | 4 | 38 | 0.32 | 0.80 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 80.00 | 2.05 | 3.10 | 3.19 | +1.40 | +78.22% | 15 | 156 | 0.29 | 0.65 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 82.50 | 0.45 | 1.50 | 1.63 | +0.86 | +111.69% | 22 | 424 | 0.27 | 0.43 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 85.00 | 0.50 | 0.60 | 0.60 | +0.36 | +150.00% | 30 | 198 | 0.24 | 0.23 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 90.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 120 | 0.26 | 0.03 | 0.02 | -0.01 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 95.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:57 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.67 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:57 PM EST |
| 67.50 | 0.00 | 0.35 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:57 PM EST |
| 70.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.02 | 0.01 | -0.01 | 3/17/2025 | 3/31/2025 2:58:57 PM EST |
| 72.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 253 | 0.35 | -0.05 | 0.02 | -0.02 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 75.00 | 0.25 | 1.30 | 0.29 | -0.16 | -35.56% | 4 | 64 | 0.32 | -0.10 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 77.50 | 0.50 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 32 | 0.29 | -0.20 | 0.05 | -0.04 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 80.00 | 1.10 | 2.20 | 1.40 | -0.32 | -18.61% | 2 | 23 | 0.27 | -0.35 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 82.50 | 2.15 | 2.90 | 2.30 | -1.00 | -30.31% | 1 | 81 | 0.24 | -0.57 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 85.00 | 3.60 | 6.00 | 5.29 | 0.00 | 0.00% | 0 | 13 | 0.23 | -0.77 | 0.07 | -0.04 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 90.00 | 7.70 | 9.10 | % | 0 | 0 | 0.49 | -0.97 | 0.02 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 95.00 | 12.20 | 14.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 100.00 | 17.20 | 19.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 105.00 | 23.00 | 24.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 110.00 | 28.20 | 30.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |