Options Chain for UPBOUND GROUP INC COM (UPBD) - $32.11 as of 11/20/2024 8:50:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.00 | 19.50 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 17.50 | 13.80 | 17.00 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 20.00 | 11.40 | 14.50 | 11.20 | 0.00 | 0.00% | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/30/2024 | 11/20/2024 3:59:27 PM EST |
| 22.50 | 8.90 | 12.00 | 8.80 | 0.00 | 0.00% | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 11/20/2024 3:59:27 PM EST |
| 25.00 | 6.40 | 9.50 | 9.00 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.01 | 0.00 | 7/22/2024 | 11/20/2024 3:59:27 PM EST |
| 30.00 | 1.90 | 2.90 | 1.79 | 0.00 | 0.00% | 0 | 39 | 0.28 | 0.76 | 0.10 | -0.02 | 11/5/2024 | 11/20/2024 3:59:27 PM EST |
| 35.00 | 0.15 | 1.15 | 0.30 | +0.05 | +20.00% | 2 | 798 | 0.45 | 0.21 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 40.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 187 | 0.58 | 0.02 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:27 PM EST |
| 45.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 247 | 0.59 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 3:59:27 PM EST |
| 50.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 3:59:27 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.25 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 17.50 | 0.00 | 1.65 | 0.38 | 0.00 | 0.00% | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 11/20/2024 3:59:27 PM EST |
| 20.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:27 PM EST |
| 22.50 | 0.00 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 11/20/2024 3:59:27 PM EST |
| 25.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 81 | 0.59 | 0.00 | 0.01 | 0.00 | 11/5/2024 | 11/20/2024 3:59:27 PM EST |
| 30.00 | 0.35 | 0.65 | 0.55 | +0.20 | +57.15% | 6 | 232 | 0.36 | -0.24 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 35.00 | 1.35 | 5.40 | 3.40 | 0.00 | 0.00% | 0 | 154 | 1.02 | -0.79 | 0.09 | -0.02 | 8/28/2024 | 11/20/2024 3:59:27 PM EST |
| 40.00 | 5.70 | 10.50 | % | 0 | 0 | 1.41 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 45.00 | 10.70 | 15.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 50.00 | 15.70 | 20.50 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST |