Options Chain for UPBOUND GROUP INC COM (UPBD) - $18.90 as of 1/30/2026 8:52:46 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 | 15.00 | 18.50 | 16.75 | 15.20 | 0.00 | 0.00% | 6.70 | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/30/2026 3:59:57 PM EST |
| 5.00 | 12.40 | 16.00 | 14.20 | 12.93 | 0.00 | 0.00% | 2.84 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/30/2026 3:59:57 PM EST |
| 7.50 | 10.00 | 13.50 | 11.75 | % | 1.57 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 10.00 | 8.10 | 10.50 | 9.30 | % | 0.93 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 12.50 | 5.70 | 7.20 | 6.45 | 7.40 | 0.00 | 0.00% | 0.52 | 0 | 16 | 1.26 | 0.98 | 0.01 | 0.00 | 1/13/2026 | 1/30/2026 3:59:57 PM EST |
| 15.00 | 3.50 | 4.60 | 4.05 | 4.80 | 0.00 | 0.00% | 0.27 | 0 | 110 | 0.80 | 0.89 | 0.05 | -0.01 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 17.50 | 2.20 | 2.50 | 2.35 | 3.07 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.58 | 0.69 | 0.10 | -0.01 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 20.00 | 0.45 | 2.05 | 1.25 | 1.00 | -0.08 | -7.41% | 0.06 | 2 | 228 | 0.61 | 0.42 | 0.11 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 22.50 | 0.05 | 0.55 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.45 | 0.20 | 0.08 | -0.01 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.87 | 0.08 | 0.04 | -0.01 | 1/15/2026 | 1/30/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.17 | 0.01 | 0.01 | 0.00 | 1/20/2026 | 1/30/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 304 | 1.40 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 3:59:57 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 | 5.29 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.96 | -0.02 | 0.01 | 0.00 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 15.00 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.55 | -0.11 | 0.05 | -0.01 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 17.50 | 0.50 | 0.95 | 0.73 | 0.70 | -0.01 | -1.41% | 0.04 | 10 | 51 | 0.49 | -0.31 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 20.00 | 1.70 | 2.70 | 2.20 | 1.31 | 0.00 | 0.00% | 0.11 | 0 | 66 | 0.56 | -0.58 | 0.11 | -0.01 | 1/20/2026 | 1/30/2026 3:59:57 PM EST |
| 22.50 | 3.50 | 4.60 | 4.05 | 3.72 | 0.00 | 0.00% | 0.18 | 0 | 73 | 0.50 | -0.80 | 0.08 | -0.01 | 1/20/2026 | 1/30/2026 3:59:57 PM EST |
| 25.00 | 4.80 | 7.10 | 5.95 | 7.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.05 | -0.92 | 0.04 | -0.01 | 11/26/2025 | 1/30/2026 3:59:57 PM EST |
| 30.00 | 10.20 | 13.10 | 11.65 | 4.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 9/15/2025 | 1/30/2026 3:59:57 PM EST |
| 35.00 | 15.20 | 18.10 | 16.65 | % | 0.48 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |