Options Chain for UNUM GROUP COM (UNM) - $80.01 as of 6/5/2025 9:27:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 45.80 | 49.70 | 30.90 | 0.00 | 0.00% | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 6/5/2025 3:59:52 PM EST |
| 35.00 | 43.20 | 47.10 | 43.60 | 0.00 | 0.00% | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 6/5/2025 3:59:52 PM EST |
| 37.50 | 40.80 | 44.70 | 35.48 | 0.00 | 0.00% | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 6/5/2025 3:59:52 PM EST |
| 40.00 | 38.30 | 42.20 | 37.70 | 0.00 | 0.00% | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 6/5/2025 3:59:52 PM EST |
| 42.50 | 36.00 | 39.70 | 39.17 | 0.00 | 0.00% | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 6/5/2025 3:59:52 PM EST |
| 45.00 | 33.50 | 37.20 | 37.25 | 0.00 | 0.00% | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 6/5/2025 3:59:52 PM EST |
| 47.50 | 30.80 | 34.70 | 34.76 | 0.00 | 0.00% | 0 | 6 | 2.45 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/5/2025 3:59:52 PM EST |
| 50.00 | 28.30 | 32.30 | 31.60 | 0.00 | 0.00% | 0 | 31 | 2.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/5/2025 3:59:52 PM EST |
| 55.00 | 23.20 | 27.30 | 25.78 | 0.00 | 0.00% | 0 | 22 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/5/2025 3:59:52 PM EST |
| 57.50 | 21.30 | 24.80 | 22.73 | 0.00 | 0.00% | 0 | 15 | 1.74 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/5/2025 3:59:52 PM EST |
| 60.00 | 18.80 | 22.30 | 20.40 | 0.00 | 0.00% | 0 | 10 | 1.59 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/5/2025 3:59:52 PM EST |
| 62.50 | 16.30 | 19.80 | 18.75 | 0.00 | 0.00% | 0 | 8 | 1.46 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/5/2025 3:59:52 PM EST |
| 65.00 | 13.70 | 17.30 | 15.37 | 0.00 | 0.00% | 0 | 31 | 1.30 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/5/2025 3:59:52 PM EST |
| 67.50 | 12.40 | 14.90 | 14.35 | 0.00 | 0.00% | 0 | 35 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/5/2025 3:59:52 PM EST |
| 70.00 | 9.10 | 11.10 | 12.28 | 0.00 | 0.00% | 0 | 66 | 0.94 | 0.99 | 0.00 | -0.01 | 6/4/2025 | 6/5/2025 3:59:52 PM EST |
| 72.50 | 6.40 | 8.00 | 7.59 | -2.46 | -24.48% | 25 | 203 | 0.67 | 0.95 | 0.02 | -0.03 | 6/5/2025 | 6/5/2025 3:59:52 PM EST |
| 75.00 | 5.30 | 6.80 | 5.29 | -1.91 | -26.53% | 5 | 133 | 0.32 | 0.88 | 0.04 | -0.04 | 6/5/2025 | 6/5/2025 3:59:52 PM EST |
| 77.50 | 3.20 | 3.40 | 3.31 | -1.55 | -31.90% | 15 | 88 | 0.28 | 0.74 | 0.08 | -0.05 | 6/5/2025 | 6/5/2025 3:59:52 PM EST |
| 80.00 | 1.50 | 1.75 | 1.57 | -1.53 | -49.36% | 15 | 418 | 0.25 | 0.51 | 0.11 | -0.05 | 6/5/2025 | 6/5/2025 3:59:52 PM EST |
| 82.50 | 0.55 | 0.65 | 0.60 | -0.52 | -46.43% | 10 | 580 | 0.23 | 0.25 | 0.09 | -0.04 | 6/5/2025 | 6/5/2025 3:59:52 PM EST |
| 85.00 | 0.10 | 0.25 | 0.32 | -0.63 | -66.32% | 25 | 526 | 0.23 | 0.10 | 0.05 | -0.02 | 6/5/2025 | 6/5/2025 3:59:52 PM EST |
| 87.50 | 0.05 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 215 | 0.35 | 0.03 | 0.02 | -0.01 | 6/2/2025 | 6/5/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 1,374 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/5/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 44 | 0.72 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/5/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.86 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 6/5/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/5/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.85 | 0.27 | 0.00 | 0.00% | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/5/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.70 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:52 PM EST | |||
| 42.50 | 0.00 | 0.95 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 53 | 1.80 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 6/5/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/5/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 27 | 1.37 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/5/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 129 | 0.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/5/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/5/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 0.75 | 1.42 | 0.00 | 0.00% | 0 | 19 | 1.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/5/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.88 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/5/2025 3:59:52 PM EST |
| 67.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 69 | 0.57 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/5/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.00 | 0.00% | 0 | 57 | 0.64 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 6/5/2025 3:59:52 PM EST |
| 72.50 | 0.10 | 0.20 | 0.16 | +0.01 | +6.67% | 2 | 136 | 0.32 | -0.05 | 0.02 | -0.03 | 6/5/2025 | 6/5/2025 3:59:52 PM EST |
| 75.00 | 0.20 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 372 | 0.29 | -0.12 | 0.04 | -0.04 | 6/4/2025 | 6/5/2025 3:59:52 PM EST |
| 77.50 | 0.55 | 0.65 | 0.55 | +0.05 | +10.00% | 1 | 55 | 0.24 | -0.26 | 0.08 | -0.05 | 6/5/2025 | 6/5/2025 3:59:52 PM EST |
| 80.00 | 1.35 | 1.60 | 1.30 | 0.00 | 0.00% | 0 | 120 | 0.23 | -0.49 | 0.11 | -0.05 | 6/3/2025 | 6/5/2025 3:59:52 PM EST |
| 82.50 | 2.90 | 4.20 | 2.00 | 0.00 | 0.00% | 0 | 41 | 0.42 | -0.75 | 0.09 | -0.04 | 6/3/2025 | 6/5/2025 3:59:52 PM EST |
| 85.00 | 4.50 | 6.40 | 5.00 | 0.00 | 0.00% | 0 | 97 | 0.51 | -0.90 | 0.05 | -0.02 | 5/21/2025 | 6/5/2025 3:59:52 PM EST |
| 87.50 | 5.40 | 9.40 | 10.37 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.97 | 0.02 | -0.01 | 3/4/2025 | 6/5/2025 3:59:52 PM EST |
| 90.00 | 8.00 | 11.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:52 PM EST | |||
| 95.00 | 12.90 | 16.90 | 25.00 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 6/5/2025 3:59:52 PM EST |
| 100.00 | 17.90 | 21.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:52 PM EST | |||
| 105.00 | 23.10 | 26.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:52 PM EST | |||
| 110.00 | 28.00 | 31.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:52 PM EST | |||
| 115.00 | 33.10 | 36.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:52 PM EST | |||
| 120.00 | 38.00 | 41.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:52 PM EST |