Options Chain for UNUM GROUP COM (UNM) - $72.62 as of 11/20/2024 8:50:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 43.70 | 46.20 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 30.00 | 40.70 | 44.30 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 32.50 | 38.50 | 41.80 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 35.00 | 36.10 | 39.40 | 18.71 | 0.00 | 0.00% | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:47 PM EST |
| 37.50 | 33.70 | 36.60 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 40.00 | 30.80 | 34.40 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 42.50 | 28.30 | 31.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 45.00 | 26.70 | 29.80 | 28.00 | +18.30 | +188.66% | 1 | 20 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 47.50 | 23.70 | 27.00 | 14.62 | 0.00 | 0.00% | 0 | 14 | 1.40 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:47 PM EST |
| 50.00 | 21.40 | 24.10 | 20.60 | 0.00 | 0.00% | 0 | 90 | 1.16 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:47 PM EST |
| 52.50 | 19.00 | 21.80 | 17.90 | 0.00 | 0.00% | 0 | 518 | 1.10 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
| 55.00 | 16.60 | 18.70 | 15.39 | 0.00 | 0.00% | 0 | 144 | 0.83 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 57.50 | 14.40 | 15.90 | 15.15 | 0.00 | 0.00% | 5 | 249 | 0.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 60.00 | 12.50 | 13.20 | 11.80 | 0.00 | 0.00% | 0 | 356 | 0.51 | 0.99 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 62.50 | 10.10 | 12.00 | 9.77 | 0.00 | 0.00% | 0 | 636 | 0.36 | 0.97 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 65.00 | 7.60 | 8.30 | 6.93 | 0.00 | 0.00% | 0 | 2,200 | 0.31 | 0.93 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 67.50 | 5.50 | 6.00 | 4.44 | 0.00 | 0.00% | 0 | 212 | 0.22 | 0.87 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 70.00 | 3.30 | 3.90 | 3.30 | -0.60 | -15.39% | 7 | 226 | 0.16 | 0.79 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 72.50 | 1.65 | 1.75 | 1.70 | +0.25 | +17.25% | 418 | 325 | 0.17 | 0.57 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 75.00 | 0.60 | 0.70 | 0.62 | +0.02 | +3.34% | 32 | 478 | 0.17 | 0.27 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 77.50 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 1 | 112 | 0.17 | 0.10 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 80.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 162 | 0.22 | 0.02 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 32.50 | 0.00 | 0.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 37.50 | 0.00 | 0.35 | 0.56 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 3:59:47 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 3:59:47 PM EST |
| 42.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:47 PM EST |
| 45.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.93 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:47 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | -0.17 | -77.28% | 1 | 43 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 418 | 0.75 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 52.50 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 639 | 0.67 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 55.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 141 | 0.52 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 57.50 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 107 | 0.55 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 60.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 291 | 0.38 | -0.01 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 62.50 | 0.00 | 0.35 | 0.15 | -0.26 | -63.42% | 4 | 395 | 0.34 | -0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 65.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2,225 | 0.31 | -0.07 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 67.50 | 0.15 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 70 | 0.22 | -0.13 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 70.00 | 0.50 | 0.60 | 0.55 | -0.25 | -31.25% | 10 | 137 | 0.20 | -0.21 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 72.50 | 1.25 | 1.35 | 1.35 | -0.50 | -27.03% | 229 | 65 | 0.18 | -0.43 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 75.00 | 2.60 | 3.40 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.73 | 0.11 | -0.02 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 77.50 | 4.30 | 5.40 | % | 0 | 0 | 0.29 | -0.90 | 0.05 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 80.00 | 6.40 | 8.70 | % | 0 | 0 | 0.49 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 85.00 | 10.90 | 13.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |