Options Chain for UPBOUND GROUP INC COM (UPBD) - $18.70 as of 12/12/2025 8:42:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.80 | 10.30 | 8.55 | 8.70 | 0.00 | 0.00% | 0.86 | 0 | 10 | 6.61 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 12.50 | 4.20 | 7.50 | 5.85 | 11.36 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.52 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/11/2025 3:59:58 PM EST |
| 15.00 | 3.30 | 4.80 | 4.05 | 3.53 | 0.00 | 0.00% | 0.27 | 0 | 7 | 2.98 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:58 PM EST |
| 17.50 | 0.65 | 3.30 | 1.98 | 1.15 | 0.00 | 0.00% | 0.11 | 0 | 108 | 2.79 | 0.73 | 0.23 | -0.02 | 12/8/2025 | 12/11/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.83 | 0.22 | 0.15 | -0.03 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 825 | 0.86 | 0.03 | 0.03 | -0.01 | 12/2/2025 | 12/11/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 734 | 1.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 446 | 1.70 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 155 | 3.68 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 54 | 3.02 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 105 | 1.51 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:58 PM EST |
| 17.50 | 0.10 | 0.90 | 0.50 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 229 | 0.75 | -0.27 | 0.23 | -0.02 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 20.00 | 1.50 | 2.95 | 2.23 | 1.33 | 0.00 | 0.00% | 0.11 | 0 | 364 | 1.68 | -0.78 | 0.15 | -0.03 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 22.50 | 2.25 | 4.90 | 3.58 | 4.62 | 0.00 | 0.00% | 0.16 | 0 | 600 | 1.70 | -0.97 | 0.03 | -0.01 | 12/2/2025 | 12/11/2025 3:59:58 PM EST |
| 25.00 | 5.70 | 8.10 | 6.90 | 8.15 | 0.00 | 0.00% | 0.28 | 0 | 295 | 2.97 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:58 PM EST |
| 30.00 | 10.40 | 12.60 | 11.50 | 7.02 | 0.00 | 0.00% | 0.38 | 0 | 22 | 3.15 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 12/11/2025 3:59:58 PM EST |
| 35.00 | 15.20 | 18.40 | 16.80 | % | 0.48 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST |