Options Chain for UNUM GROUP COM (UNM) - $78.69 as of 12/23/2025 10:33:49 AM 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 | 22.70 | 26.40 | 24.55 | % | 0.45 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 60.00 | 17.70 | 20.90 | 19.30 | % | 0.32 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 65.00 | 12.80 | 15.30 | 14.05 | 8.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.60 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:03 PM EST |
| 67.50 | 10.80 | 12.90 | 11.85 | % | 0.18 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 70.00 | 8.10 | 10.30 | 9.20 | 9.84 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.42 | 0.99 | 0.01 | -0.01 | 12/19/2025 | 12/23/2025 1:59:03 PM EST |
| 72.50 | 5.90 | 8.30 | 7.10 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.44 | 0.95 | 0.02 | -0.02 | 12/15/2025 | 12/23/2025 1:59:03 PM EST |
| 75.00 | 4.30 | 5.80 | 5.05 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.34 | 0.87 | 0.05 | -0.03 | 12/19/2025 | 12/23/2025 1:59:03 PM EST |
| 77.50 | 2.70 | 3.10 | 2.90 | 3.00 | -0.01 | -0.34% | 0.04 | 3 | 90 | 0.20 | 0.74 | 0.08 | -0.03 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 80.00 | 1.15 | 1.35 | 1.25 | 1.10 | +0.25 | +29.42% | 0.02 | 3 | 674 | 0.17 | 0.49 | 0.12 | -0.03 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 82.50 | 0.30 | 0.45 | 0.38 | 0.40 | +0.10 | +33.34% | 0.00 | 4 | 156 | 0.16 | 0.22 | 0.09 | -0.02 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 85.00 | 0.05 | 0.10 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.16 | 0.07 | 0.04 | -0.01 | 12/19/2025 | 12/23/2025 1:59:03 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:03 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.59 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:03 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.41 | -0.01 | 0.01 | -0.01 | 12/18/2025 | 12/23/2025 1:59:03 PM EST |
| 72.50 | 0.05 | 0.75 | 0.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.30 | -0.05 | 0.02 | -0.02 | 12/19/2025 | 12/23/2025 1:59:03 PM EST |
| 75.00 | 0.20 | 0.35 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.21 | -0.13 | 0.05 | -0.03 | 12/18/2025 | 12/23/2025 1:59:03 PM EST |
| 77.50 | 0.55 | 0.70 | 0.63 | 0.65 | -0.20 | -23.53% | 0.01 | 1 | 22 | 0.19 | -0.26 | 0.08 | -0.03 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 80.00 | 1.35 | 1.75 | 1.55 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.16 | -0.51 | 0.12 | -0.03 | 12/19/2025 | 12/23/2025 1:59:03 PM EST |
| 82.50 | 2.75 | 4.60 | 3.68 | % | 0.04 | 0 | 0 | 0.37 | -0.78 | 0.09 | -0.02 | 12/23/2025 1:59:03 PM EST | |||
| 85.00 | 3.70 | 7.20 | 5.45 | % | 0.06 | 0 | 0 | 0.49 | -0.93 | 0.04 | -0.01 | 12/23/2025 1:59:03 PM EST | |||
| 90.00 | 8.80 | 12.40 | 10.60 | % | 0.12 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 95.00 | 13.70 | 17.40 | 15.55 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 100.00 | 18.70 | 22.40 | 20.55 | % | 0.21 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 105.00 | 23.80 | 27.40 | 25.60 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 110.00 | 28.80 | 32.40 | 30.60 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 115.00 | 33.80 | 37.40 | 35.60 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST |