Options Chain for UPBOUND GROUP INC COM (UPBD) - $19.31 as of 1/27/2026 8:53:07 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 | 15.60 | 18.60 | 17.10 | % | 6.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:58 PM EST | |||
| 5.00 | 13.10 | 15.70 | 14.40 | % | 2.88 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:58 PM EST | |||
| 7.50 | 10.60 | 13.80 | 12.20 | % | 1.63 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:58 PM EST | |||
| 10.00 | 8.60 | 10.00 | 9.30 | % | 0.93 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:58 PM EST | |||
| 12.50 | 6.10 | 7.50 | 6.80 | % | 0.54 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:58 PM EST | |||
| 15.00 | 3.70 | 5.00 | 4.35 | % | 0.29 | 0 | 0 | 1.35 | 0.97 | 0.03 | 0.00 | 1/27/2026 3:59:58 PM EST | |||
| 17.50 | 0.65 | 3.80 | 2.23 | 2.93 | 0.00 | 0.00% | 0.13 | 0 | 35 | 1.55 | 0.78 | 0.12 | -0.02 | 1/15/2026 | 1/27/2026 3:59:58 PM EST |
| 20.00 | 0.10 | 1.00 | 0.55 | 0.68 | -0.07 | -9.34% | 0.03 | 1 | 280 | 0.42 | 0.42 | 0.15 | -0.02 | 1/27/2026 | 1/27/2026 3:59:58 PM EST |
| 22.50 | 0.05 | 1.00 | 0.53 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.47 | 0.14 | 0.08 | -0.01 | 1/23/2026 | 1/27/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.79 | 0.03 | 0.03 | 0.00 | 1/21/2026 | 1/27/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 100 | 1.88 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.01 | -0.03 | 0.03 | 0.00 | 1/14/2026 | 1/27/2026 3:59:58 PM EST |
| 17.50 | 0.30 | 1.30 | 0.80 | 0.41 | -0.34 | -45.34% | 0.05 | 137 | 230 | 0.80 | -0.22 | 0.12 | -0.02 | 1/27/2026 | 1/27/2026 3:59:58 PM EST |
| 20.00 | 0.40 | 2.15 | 1.28 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 63 | 0.86 | -0.58 | 0.15 | -0.02 | 1/23/2026 | 1/27/2026 3:59:58 PM EST |
| 22.50 | 2.80 | 4.20 | 3.50 | 2.95 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.02 | -0.86 | 0.08 | -0.01 | 1/15/2026 | 1/27/2026 3:59:58 PM EST |
| 25.00 | 5.00 | 6.50 | 5.75 | % | 0.23 | 0 | 0 | 1.18 | -0.97 | 0.03 | 0.00 | 1/27/2026 3:59:58 PM EST | |||
| 30.00 | 10.00 | 11.90 | 10.95 | % | 0.36 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:58 PM EST | |||
| 35.00 | 14.60 | 17.90 | 16.25 | % | 0.46 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:58 PM EST |