Options Chain for UPBOUND GROUP INC COM (UPBD) - $18.26 as of 11/26/2025 9:03:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.40 | 17.40 | 15.90 | % | 6.36 | 0 | 0 | 8.19 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 5.00 | 11.90 | 14.90 | 13.40 | % | 2.68 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 7.50 | 9.90 | 12.90 | 11.40 | % | 1.52 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 10.00 | 7.40 | 10.40 | 8.90 | % | 0.89 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 12.50 | 5.00 | 7.00 | 6.00 | % | 0.48 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 15.00 | 2.50 | 4.70 | 3.60 | % | 0.24 | 0 | 0 | 1.19 | 0.88 | 0.08 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 17.50 | 0.30 | 2.65 | 1.48 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.89 | 0.60 | 0.12 | -0.01 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 0.10 | 1.50 | 0.80 | 0.40 | +0.05 | +14.29% | 0.04 | 9 | 23 | 0.54 | 0.31 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.43 | 0.12 | 0.06 | -0.01 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | 0.04 | 0.03 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 1.90 | 0.95 | % | 0.06 | 0 | 0 | 1.32 | -0.12 | 0.08 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 3.10 | 1.55 | 1.19 | 0.00 | 0.00% | 0.09 | 0 | 15 | 1.29 | -0.40 | 0.12 | -0.01 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 0.95 | 3.70 | 2.33 | % | 0.12 | 0 | 0 | 0.93 | -0.69 | 0.11 | -0.01 | 11/26/2025 3:59:51 PM EST | |||
| 22.50 | 4.10 | 5.80 | 4.95 | 5.35 | 0.00 | 0.00% | 0.22 | 0 | 100 | 1.04 | -0.88 | 0.06 | -0.01 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 25.00 | 5.60 | 8.60 | 7.10 | % | 0.28 | 0 | 0 | 1.37 | -0.96 | 0.03 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 30.00 | 9.90 | 13.90 | 11.90 | % | 0.40 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST |