Options Chain for UPBOUND GROUP INC COM (UPBD) - $18.27 as of 12/9/2025 7:59:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.70 | 9.70 | 8.70 | 8.20 | % | 0.87 | 8 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST | |
| 12.50 | 5.00 | 7.20 | 6.10 | 11.36 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 3:59:51 PM EST |
| 15.00 | 2.50 | 4.70 | 3.60 | 3.53 | 0.00 | 0.00% | 0.24 | 0 | 7 | 2.86 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:51 PM EST |
| 17.50 | 0.25 | 1.40 | 0.83 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 108 | 1.04 | 0.69 | 0.46 | -0.01 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.16 | 0.06 | 0.10 | -0.01 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 825 | 0.84 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 734 | 1.12 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 446 | 1.58 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 155 | 3.39 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:51 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 54 | 3.09 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 105 | 1.32 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:51 PM EST |
| 17.50 | 0.10 | 0.80 | 0.45 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 235 | 0.43 | -0.31 | 0.46 | -0.01 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 20.00 | 1.00 | 3.20 | 2.10 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 368 | 1.49 | -0.94 | 0.10 | -0.01 | 12/2/2025 | 12/9/2025 3:59:51 PM EST |
| 22.50 | 3.60 | 5.70 | 4.65 | 4.62 | 0.00 | 0.00% | 0.21 | 0 | 600 | 2.02 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:51 PM EST |
| 25.00 | 5.90 | 8.10 | 7.00 | 8.15 | 0.00 | 0.00% | 0.28 | 0 | 295 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:51 PM EST |
| 30.00 | 11.00 | 13.60 | 12.30 | 7.02 | 0.00 | 0.00% | 0.41 | 0 | 22 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 12/9/2025 3:59:51 PM EST |
| 35.00 | 16.20 | 18.50 | 17.35 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST |