Options Chain for UNUM GROUP COM (UNM) - $50.75 as of 4/29/2024 11:59:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 23.40 | 24.80 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 30.00 | 19.90 | 23.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 32.50 | 17.20 | 20.90 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:59 AM EST | |||
| 35.00 | 14.50 | 17.70 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:59 AM EST | |||
| 37.50 | 13.10 | 14.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:59 AM EST | |||
| 40.00 | 9.90 | 13.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:59 AM EST | |||
| 42.50 | 8.50 | 11.00 | % | 0 | 0 | 1.37 | 0.98 | 0.01 | -0.01 | 4/29/2024 11:58:59 AM EST | |||
| 45.00 | 5.30 | 6.40 | 5.92 | 0.00 | 0.00% | 0 | 0 | 0.51 | 0.92 | 0.03 | -0.03 | 4/15/2024 | 4/29/2024 11:58:59 AM EST |
| 47.50 | 3.90 | 4.00 | 4.00 | +0.20 | +5.27% | 1 | 8 | 0.54 | 0.82 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 50.00 | 2.10 | 2.20 | 2.10 | 0.00 | 0.00% | 0 | 94 | 0.35 | 0.64 | 0.10 | -0.05 | 4/26/2024 | 4/29/2024 11:58:59 AM EST |
| 52.50 | 0.85 | 0.95 | 0.90 | +0.05 | +5.89% | 192 | 998 | 0.33 | 0.38 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 55.00 | 0.30 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 773 | 0.33 | 0.17 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 11:58:59 AM EST |
| 57.50 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 392 | 0.33 | 0.06 | 0.03 | -0.01 | 4/23/2024 | 4/29/2024 11:58:59 AM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.38 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 11:58:59 AM EST |
| 62.50 | 0.00 | 0.60 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 11:58:59 AM EST |
| 65.00 | 0.00 | 0.55 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 11:58:59 AM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 30.00 | 0.00 | 1.50 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 32.50 | 0.00 | 1.75 | 0.06 | 0.00 | 0.00% | 0 | 3 | 2.14 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 4/29/2024 11:58:59 AM EST |
| 35.00 | 0.00 | 1.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:58:59 AM EST | |||
| 37.50 | 0.00 | 1.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:58:59 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/29/2024 11:58:59 AM EST |
| 42.50 | 0.00 | 0.35 | 0.05 | -0.77 | -93.91% | 1 | 366 | 0.67 | -0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 45.00 | 0.05 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 522 | 0.49 | -0.08 | 0.03 | -0.03 | 4/12/2024 | 4/29/2024 11:58:59 AM EST |
| 47.50 | 0.30 | 0.40 | 0.30 | -0.15 | -33.34% | 19 | 81 | 0.36 | -0.18 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 50.00 | 1.00 | 1.10 | 1.05 | -0.20 | -16.00% | 190 | 180 | 0.35 | -0.36 | 0.10 | -0.05 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 52.50 | 2.30 | 2.45 | 2.35 | +0.30 | +14.64% | 26 | 132 | 0.34 | -0.62 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 55.00 | 4.20 | 4.40 | 4.10 | +0.50 | +13.89% | 60 | 128 | 0.21 | -0.83 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 57.50 | 5.10 | 6.70 | % | 0 | 0 | 0.45 | -0.94 | 0.03 | -0.01 | 4/29/2024 11:58:59 AM EST | |||
| 60.00 | 8.90 | 9.20 | % | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 62.50 | 11.10 | 12.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 65.00 | 13.40 | 14.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 70.00 | 17.60 | 19.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST |