Options Chain for UPBOUND GROUP INC COM (UPBD) - $20.72 as of 8/1/2025 8:57:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.50 | 10.30 | 8.90 | % | 0.71 | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:47 PM EST | |||
| 15.00 | 5.10 | 7.40 | 6.25 | 8.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.38 | 0.96 | 0.02 | -0.01 | 5/1/2025 | 8/1/2025 3:59:47 PM EST |
| 17.50 | 3.10 | 4.00 | 3.55 | 7.80 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.52 | 0.84 | 0.05 | -0.02 | 7/25/2025 | 8/1/2025 3:59:47 PM EST |
| 20.00 | 1.45 | 2.00 | 1.73 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.73 | 0.65 | 0.09 | -0.02 | 7/31/2025 | 8/1/2025 3:59:47 PM EST |
| 22.50 | 0.40 | 1.00 | 0.70 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.39 | 0.41 | 0.10 | -0.02 | 7/31/2025 | 8/1/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.57 | 0.21 | 0.08 | -0.01 | 7/31/2025 | 8/1/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | +0.01 | +25.00% | 0.01 | 274 | 547 | 0.75 | 0.03 | 0.02 | 0.00 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.11 | -84.62% | 0.00 | 10 | 149 | 0.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 97 | 1.68 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/1/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.35 | 0.68 | 0.48 | 0.00 | 0.00% | 0.05 | 0 | 20 | 1.89 | 0.00 | 0.00 | -0.01 | 4/14/2025 | 8/1/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 1.35 | 0.68 | 0.72 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.43 | -0.04 | 0.02 | -0.01 | 4/15/2025 | 8/1/2025 3:59:47 PM EST |
| 17.50 | 0.05 | 0.35 | 0.20 | 0.30 | +0.09 | +42.86% | 0.01 | 49 | 268 | 0.50 | -0.16 | 0.05 | -0.02 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 20.00 | 0.70 | 1.05 | 0.88 | 1.20 | +0.45 | +60.00% | 0.04 | 10 | 37 | 0.46 | -0.35 | 0.09 | -0.02 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 22.50 | 2.05 | 2.55 | 2.30 | 1.70 | -0.10 | -5.56% | 0.10 | 4 | 498 | 0.47 | -0.59 | 0.10 | -0.02 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 25.00 | 4.00 | 5.70 | 4.85 | 1.55 | 0.00 | 0.00% | 0.19 | 0 | 37 | 1.07 | -0.79 | 0.08 | -0.01 | 7/25/2025 | 8/1/2025 3:59:47 PM EST |
| 30.00 | 8.50 | 11.10 | 9.80 | 5.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.61 | -0.97 | 0.02 | 0.00 | 6/6/2025 | 8/1/2025 3:59:47 PM EST |
| 35.00 | 13.90 | 16.20 | 15.05 | 7.86 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.94 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 8/1/2025 3:59:47 PM EST |
| 40.00 | 18.50 | 21.30 | 19.90 | % | 0.50 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST |