Options Chain for UNUM GROUP COM (UNM) - $86.95 as of 8/21/2026 3:33:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 43.40 | 47.40 | 45.40 | % | 1.07 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 45.00 | 40.90 | 44.90 | 42.90 | % | 0.95 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 47.50 | 38.50 | 42.30 | 40.40 | % | 0.85 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 50.00 | 36.00 | 39.70 | 37.85 | 26.20 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 8/21/2026 3:59:54 PM EST |
| 55.00 | 31.00 | 34.80 | 32.90 | 24.89 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 8/21/2026 3:59:54 PM EST |
| 60.00 | 26.00 | 29.10 | 27.55 | 27.93 | +4.20 | +17.70% | 0.46 | 3 | 21 | 1.23 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 62.50 | 23.60 | 27.30 | 25.45 | 25.80 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/21/2026 3:59:54 PM EST |
| 65.00 | 21.10 | 24.80 | 22.95 | 25.11 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:54 PM EST |
| 67.50 | 18.50 | 22.30 | 20.40 | 17.00 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.01 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 3:59:54 PM EST |
| 70.00 | 16.60 | 19.40 | 18.00 | 17.30 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.84 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 3:59:54 PM EST |
| 72.50 | 14.30 | 16.90 | 15.60 | 14.70 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.75 | 0.99 | 0.00 | -0.01 | 7/31/2026 | 8/21/2026 3:59:54 PM EST |
| 75.00 | 11.90 | 14.30 | 13.10 | 12.00 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.67 | 0.98 | 0.01 | -0.02 | 7/31/2026 | 8/21/2026 3:59:54 PM EST |
| 77.50 | 8.90 | 12.50 | 10.70 | 16.50 | 0.00 | 0.00% | 0.14 | 0 | 276 | 0.65 | 0.96 | 0.01 | -0.02 | 8/13/2026 | 8/21/2026 3:59:54 PM EST |
| 80.00 | 6.90 | 9.50 | 8.20 | 10.70 | 0.00 | 0.00% | 0.10 | 0 | 145 | 0.57 | 0.90 | 0.03 | -0.03 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 82.50 | 5.20 | 8.10 | 6.65 | 6.70 | 0.00 | 0.00% | 0.08 | 0 | 120 | 0.53 | 0.82 | 0.04 | -0.04 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 85.00 | 3.50 | 4.70 | 4.10 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 191 | 0.23 | 0.70 | 0.06 | -0.05 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 87.50 | 2.45 | 3.10 | 2.78 | 3.20 | +0.75 | +30.62% | 0.03 | 2 | 467 | 0.25 | 0.55 | 0.06 | -0.05 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 90.00 | 1.45 | 1.90 | 1.68 | 1.70 | +0.16 | +10.39% | 0.02 | 178 | 1,666 | 0.26 | 0.40 | 0.06 | -0.05 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 92.50 | 0.80 | 1.20 | 1.00 | 1.10 | -0.08 | -6.78% | 0.01 | 681 | 973 | 0.26 | 0.28 | 0.05 | -0.04 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 95.00 | 0.55 | 0.75 | 0.65 | 0.70 | -0.15 | -17.65% | 0.01 | 5 | 1,632 | 0.28 | 0.18 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 97.50 | 0.40 | 0.70 | 0.55 | 0.35 | -0.05 | -12.50% | 0.01 | 6 | 610 | 0.33 | 0.12 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 100.00 | 0.20 | 0.40 | 0.30 | 0.27 | +0.01 | +3.85% | 0.00 | 15 | 5,039 | 0.32 | 0.07 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 105.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,046 | 0.37 | 0.03 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.60 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.20 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/21/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/21/2026 3:59:54 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.91 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/21/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:54 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 373 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 3:59:54 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.59 | -0.01 | 0.00 | -0.01 | 7/29/2026 | 8/21/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.51 | -0.02 | 0.01 | -0.02 | 7/31/2026 | 8/21/2026 3:59:54 PM EST |
| 77.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 685 | 0.47 | -0.04 | 0.01 | -0.02 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 80.00 | 0.25 | 0.55 | 0.40 | 0.45 | +0.03 | +7.15% | 0.01 | 1 | 59 | 0.29 | -0.10 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 82.50 | 0.30 | 1.30 | 0.80 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.28 | -0.18 | 0.04 | -0.04 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 85.00 | 0.95 | 1.95 | 1.45 | 1.42 | +0.07 | +5.19% | 0.02 | 8 | 657 | 0.28 | -0.30 | 0.06 | -0.05 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 87.50 | 1.70 | 3.00 | 2.35 | 2.40 | -0.31 | -11.44% | 0.03 | 12 | 356 | 0.27 | -0.45 | 0.06 | -0.05 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 90.00 | 3.50 | 4.10 | 3.80 | 3.56 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.28 | -0.60 | 0.06 | -0.05 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 92.50 | 5.20 | 6.30 | 5.75 | 5.65 | +1.75 | +44.88% | 0.06 | 8 | 20 | 0.29 | -0.72 | 0.05 | -0.04 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 95.00 | 6.60 | 8.90 | 7.75 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.44 | -0.82 | 0.04 | -0.03 | 8/13/2026 | 8/21/2026 3:59:54 PM EST |
| 97.50 | 8.90 | 10.80 | 9.85 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.43 | -0.88 | 0.03 | -0.03 | 8/14/2026 | 8/21/2026 3:59:54 PM EST |
| 100.00 | 11.30 | 13.60 | 12.45 | % | 0.12 | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.02 | 8/21/2026 3:59:54 PM EST | |||
| 105.00 | 15.90 | 19.00 | 17.45 | % | 0.17 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 110.00 | 20.50 | 24.00 | 22.25 | 20.59 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 3:59:54 PM EST |
| 115.00 | 25.50 | 29.00 | 27.25 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 120.00 | 30.50 | 34.00 | 32.25 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST |