Options Chain for UNUM GROUP COM (UNM) - $94.07 as of 9/9/2026 11:14:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.70 | 46.30 | 44.50 | % | 0.89 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:11 AM EST | |||
| 55.00 | 37.70 | 41.60 | 39.65 | % | 0.72 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:11 AM EST | |||
| 60.00 | 32.70 | 36.00 | 34.35 | % | 0.57 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:11 AM EST | |||
| 65.00 | 27.70 | 31.00 | 29.35 | % | 0.45 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:11 AM EST | |||
| 70.00 | 22.70 | 26.00 | 24.35 | % | 0.35 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:11 AM EST | |||
| 75.00 | 17.80 | 20.80 | 19.30 | % | 0.26 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 9/9/2026 10:59:11 AM EST | |||
| 80.00 | 13.00 | 15.90 | 14.45 | % | 0.18 | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.02 | 9/9/2026 10:59:11 AM EST | |||
| 82.50 | 10.60 | 13.60 | 12.10 | 11.71 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.50 | 0.92 | 0.02 | -0.03 | 9/2/2026 | 9/9/2026 10:59:11 AM EST |
| 85.00 | 8.40 | 11.50 | 9.95 | 5.75 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.47 | 0.87 | 0.02 | -0.03 | 8/20/2026 | 9/9/2026 10:59:11 AM EST |
| 87.50 | 6.40 | 8.90 | 7.65 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.39 | 0.81 | 0.03 | -0.04 | 9/3/2026 | 9/9/2026 10:59:11 AM EST |
| 90.00 | 6.10 | 6.90 | 6.50 | 6.12 | +0.49 | +8.71% | 0.07 | 1 | 116 | 0.31 | 0.73 | 0.04 | -0.05 | 9/9/2026 | 9/9/2026 10:59:11 AM EST |
| 92.50 | 4.40 | 5.40 | 4.90 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 196 | 0.30 | 0.62 | 0.04 | -0.05 | 9/8/2026 | 9/9/2026 10:59:11 AM EST |
| 95.00 | 3.30 | 3.70 | 3.50 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 754 | 0.30 | 0.51 | 0.04 | -0.05 | 9/8/2026 | 9/9/2026 10:59:11 AM EST |
| 97.50 | 2.35 | 2.70 | 2.53 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.31 | 0.41 | 0.04 | -0.05 | 9/8/2026 | 9/9/2026 10:59:11 AM EST |
| 100.00 | 1.70 | 2.00 | 1.85 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 341 | 0.32 | 0.32 | 0.04 | -0.05 | 9/8/2026 | 9/9/2026 10:59:11 AM EST |
| 105.00 | 1.00 | 1.25 | 1.13 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 5,025 | 0.35 | 0.19 | 0.03 | -0.04 | 9/8/2026 | 9/9/2026 10:59:11 AM EST |
| 110.00 | 0.65 | 0.90 | 0.78 | 0.60 | -0.25 | -29.42% | 0.01 | 8 | 3,990 | 0.40 | 0.11 | 0.02 | -0.03 | 9/9/2026 | 9/9/2026 10:59:11 AM EST |
| 115.00 | 0.30 | 0.85 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | 0.07 | 0.01 | -0.02 | 9/8/2026 | 9/9/2026 10:59:11 AM EST |
| 120.00 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.04 | 0.01 | -0.02 | 9/4/2026 | 9/9/2026 10:59:11 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 9/9/2026 10:59:11 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 9/9/2026 10:59:11 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:11 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:11 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:11 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:11 AM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 10:59:11 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 9/9/2026 10:59:11 AM EST | |||
| 80.00 | 0.05 | 0.75 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | -0.05 | 0.01 | -0.02 | 8/27/2026 | 9/9/2026 10:59:11 AM EST |
| 82.50 | 0.30 | 0.75 | 0.53 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.35 | -0.08 | 0.02 | -0.03 | 9/4/2026 | 9/9/2026 10:59:11 AM EST |
| 85.00 | 0.50 | 0.90 | 0.70 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.32 | -0.13 | 0.02 | -0.03 | 9/3/2026 | 9/9/2026 10:59:11 AM EST |
| 87.50 | 0.90 | 1.20 | 1.05 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.30 | -0.19 | 0.03 | -0.04 | 9/8/2026 | 9/9/2026 10:59:11 AM EST |
| 90.00 | 1.50 | 1.75 | 1.63 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.29 | -0.27 | 0.04 | -0.05 | 9/8/2026 | 9/9/2026 10:59:11 AM EST |
| 92.50 | 2.35 | 2.70 | 2.53 | 2.49 | 0.00 | 0.00% | 0.03 | 0 | 200 | 0.30 | -0.38 | 0.04 | -0.05 | 9/8/2026 | 9/9/2026 10:59:11 AM EST |
| 95.00 | 3.50 | 3.90 | 3.70 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.29 | -0.49 | 0.04 | -0.05 | 9/3/2026 | 9/9/2026 10:59:11 AM EST |
| 97.50 | 4.90 | 5.50 | 5.20 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.30 | -0.59 | 0.04 | -0.05 | 9/4/2026 | 9/9/2026 10:59:11 AM EST |
| 100.00 | 6.70 | 7.70 | 7.20 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | -0.68 | 0.04 | -0.05 | 8/27/2026 | 9/9/2026 10:59:11 AM EST |
| 105.00 | 9.70 | 13.40 | 11.55 | % | 0.11 | 0 | 0 | 0.57 | -0.81 | 0.03 | -0.04 | 9/9/2026 10:59:11 AM EST | |||
| 110.00 | 14.20 | 18.00 | 16.10 | % | 0.15 | 0 | 0 | 0.64 | -0.89 | 0.02 | -0.03 | 9/9/2026 10:59:11 AM EST | |||
| 115.00 | 19.40 | 22.80 | 21.10 | % | 0.18 | 0 | 0 | 0.71 | -0.93 | 0.01 | -0.02 | 9/9/2026 10:59:11 AM EST | |||
| 120.00 | 24.40 | 27.70 | 26.05 | % | 0.22 | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.02 | 9/9/2026 10:59:11 AM EST | |||
| 125.00 | 28.80 | 32.70 | 30.75 | % | 0.25 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 9/9/2026 10:59:11 AM EST | |||
| 130.00 | 33.80 | 37.60 | 35.70 | % | 0.27 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 9/9/2026 10:59:11 AM EST | |||
| 135.00 | 38.90 | 42.60 | 40.75 | % | 0.30 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:11 AM EST |