Options Chain for UNUM GROUP COM (UNM) - $74.86 as of 10/29/2025 9:24:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 28.30 | 32.00 | 30.15 | % | 0.67 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 47.50 | 26.00 | 29.60 | 27.80 | % | 0.59 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 50.00 | 23.30 | 27.10 | 25.20 | % | 0.50 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 55.00 | 18.40 | 22.20 | 20.30 | % | 0.37 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 10/29/2025 3:59:59 PM EST | |||
| 60.00 | 13.70 | 16.50 | 15.10 | % | 0.25 | 0 | 0 | 0.95 | 0.96 | 0.01 | -0.02 | 10/29/2025 3:59:59 PM EST | |||
| 65.00 | 9.40 | 11.60 | 10.50 | % | 0.16 | 0 | 0 | 0.73 | 0.90 | 0.02 | -0.04 | 10/29/2025 3:59:59 PM EST | |||
| 67.50 | 7.10 | 10.10 | 8.60 | 8.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.78 | 0.82 | 0.03 | -0.05 | 10/20/2025 | 10/29/2025 3:59:59 PM EST |
| 70.00 | 4.10 | 7.20 | 5.65 | % | 0.08 | 0 | 0 | 0.58 | 0.76 | 0.04 | -0.06 | 10/29/2025 3:59:59 PM EST | |||
| 72.50 | 3.80 | 6.10 | 4.95 | 4.04 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.50 | 0.65 | 0.05 | -0.06 | 10/16/2025 | 10/29/2025 3:59:59 PM EST |
| 75.00 | 2.40 | 3.10 | 2.75 | 2.55 | -0.96 | -27.35% | 0.04 | 4 | 63 | 0.38 | 0.51 | 0.06 | -0.06 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 77.50 | 1.35 | 2.00 | 1.68 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 545 | 0.37 | 0.37 | 0.06 | -0.06 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 80.00 | 0.75 | 1.90 | 1.33 | 1.01 | -0.03 | -2.89% | 0.02 | 266 | 250 | 0.42 | 0.24 | 0.05 | -0.05 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 82.50 | 0.10 | 1.30 | 0.70 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.39 | 0.16 | 0.04 | -0.04 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 85.00 | 0.10 | 0.60 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.37 | 0.10 | 0.03 | -0.03 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.05 | 0.02 | -0.02 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.03 | 0.01 | -0.01 | 9/29/2025 | 10/29/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.39 | -0.01 | 0.00 | -0.01 | 10/29/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.84 | -0.04 | 0.01 | -0.02 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 2.65 | 1.33 | 0.34 | -0.09 | -20.93% | 0.02 | 265 | 19 | 0.62 | -0.10 | 0.02 | -0.04 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 67.50 | 0.35 | 1.30 | 0.83 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.45 | -0.18 | 0.03 | -0.05 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 70.00 | 0.85 | 1.85 | 1.35 | 0.95 | -0.15 | -13.64% | 0.02 | 1 | 142 | 0.44 | -0.24 | 0.04 | -0.06 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 72.50 | 1.40 | 2.80 | 2.10 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 135 | 0.42 | -0.35 | 0.05 | -0.06 | 10/23/2025 | 10/29/2025 3:59:59 PM EST |
| 75.00 | 2.35 | 3.20 | 2.78 | 3.10 | +0.67 | +27.58% | 0.04 | 1 | 40 | 0.36 | -0.49 | 0.06 | -0.06 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 77.50 | 3.60 | 4.50 | 4.05 | 4.50 | +1.05 | +30.44% | 0.05 | 3 | 39 | 0.33 | -0.63 | 0.06 | -0.06 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 80.00 | 5.40 | 6.40 | 5.90 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.32 | -0.76 | 0.05 | -0.05 | 9/23/2025 | 10/29/2025 3:59:59 PM EST |
| 82.50 | 6.80 | 9.50 | 8.15 | % | 0.10 | 0 | 0 | 0.62 | -0.84 | 0.04 | -0.04 | 10/29/2025 3:59:59 PM EST | |||
| 85.00 | 8.90 | 12.40 | 10.65 | % | 0.13 | 0 | 0 | 0.77 | -0.90 | 0.03 | -0.03 | 10/29/2025 3:59:59 PM EST | |||
| 87.50 | 11.30 | 14.70 | 13.00 | % | 0.15 | 0 | 0 | 0.84 | -0.95 | 0.02 | -0.02 | 10/29/2025 3:59:59 PM EST | |||
| 90.00 | 13.80 | 17.10 | 15.45 | % | 0.17 | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.01 | 10/29/2025 3:59:59 PM EST | |||
| 95.00 | 18.80 | 22.10 | 20.45 | % | 0.22 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 100.00 | 23.80 | 27.10 | 25.45 | % | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 105.00 | 28.30 | 32.10 | 30.20 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 110.00 | 33.80 | 37.10 | 35.45 | % | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST |