Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

URI
United Rentals, Inc.
stock NYSE

At Close
Dec 11, 2025 3:59:59 PM EST
834.10USD+2.521%(+20.51)756,265
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 8, 2025 9:12:30 AM EST
802.00USD-1.425%(-11.59)0
After-hours
Dec 11, 2025 4:00:30 PM EST
833.85USD-0.030%(-0.25)4,229
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Dec 12, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5013379882


URI Dec 12, 2025 Exp. - Volume by Strike
Puts
Calls

URI Dec 12, 2025 Exp. - Open Interest by Strike

Puts
Calls

URI Dec 12, 2025 Exp. - Max Pain @ $795.00

Puts
Calls


URI Dec 12, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,220.00 C00%0URI251212C01220000
1,210.00 C00%0URI251212C01210000
1,200.00 C00%0URI251212C01200000
1,190.00 C00%0URI251212C01190000
1,180.00 C00%0URI251212C01180000
1,170.00 C00%0URI251212C01170000
1,160.00 C00%0URI251212C01160000
1,150.00 C00%0URI251212C01150000
1,140.00 C00%0URI251212C01140000
1,130.00 C00%0URI251212C01130000
1,120.00 C00%0URI251212C01120000
1,110.00 C00%0URI251212C01110000
1,100.00 C00%0URI251212C01100000
1,090.00 C00%0URI251212C01090000
1,080.00 C00%0URI251212C01080000
1,070.00 C00%0URI251212C01070000
1,060.00 C00%0URI251212C01060000
1,050.00 C00%0URI251212C01050000
1,040.00 C00%0URI251212C01040000
1,030.00 C00%0URI251212C01030000
1,020.00 C00%0URI251212C01020000
1,010.00 C00%0URI251212C01010000
1,000.00 C2.650%1111-05URI251212C01000000
990.00 C3.200%1111-05URI251212C00990000
980.00 C00%0URI251212C00980000
970.00 C00%0URI251212C00970000
960.00 C00%0URI251212C00960000
950.00 C00%0URI251212C00950000
940.00 C3.80-73.18%1111-14URI251212C00940000
930.00 C00%0URI251212C00930000
920.00 C00%0URI251212C00920000
910.00 C4.800%1111-17URI251212C00910000
900.00 C0.37-90.98%1412-09URI251212C00900000
890.00 C0.510%1112-02URI251212C00890000
885.00 C0.440%1112-02URI251212C00885000
880.00 C0.80-50.00%61112-01URI251212C00880000
875.00 C0.99-50.50%4712-01URI251212C00875000
870.00 C0.200.00%3222912-09URI251212C00870000
865.00 C0.270%13712-09URI251212C00865000
860.00 C0.25-89.80%101712-09URI251212C00860000
855.00 C00%0URI251212C00855000
850.00 C9.30-53.96%2511-25URI251212C00850000
845.00 C1.10-64.52%2512-05URI251212C00845000
840.00 C0.66+32.00%13012-10URI251212C00840000
835.00 C1.50+7.14%41612-10URI251212C00835000
830.00 C2.92+65.91%63712-10URI251212C00830000
827.50 C0.93-69.00%101212-10URI251212C00827500
825.00 C4.00+48.15%205312-10URI251212C00825000
822.50 C1.65-80.05%1212-10URI251212C00822500
820.00 C4.85+78.31%74512-10URI251212C00820000
817.50 C7.50+82.04%1512-10URI251212C00817500
815.00 C8.80+81.44%151912-10URI251212C00815000
812.50 C8.57+90.02%292112-10URI251212C00812500
810.00 C11.70+47.17%31712-10URI251212C00810000
807.50 C3.40-63.24%5612-10URI251212C00807500
805.00 C4.95-34.87%1812-10URI251212C00805000
802.50 C4.90-5.04%5612-10URI251212C00802500
800.00 C16.20+80.00%5916412-10URI251212C00800000
795.00 C15.00+27.66%1312-10URI251212C00795000
790.00 C16.61-7.72%31412-10URI251212C00790000
785.00 C29.10+111.64%6412-10URI251212C00785000
780.00 C20.00+0.50%1112-09URI251212C00780000
775.00 C00%0URI251212C00775000
770.00 C46.55+95.26%1112-10URI251212C00770000
765.00 C25.900%1112-08URI251212C00765000
760.00 C00%0URI251212C00760000
755.00 C00%0URI251212C00755000
750.00 C00%0URI251212C00750000
745.00 C68.940%1112-10URI251212C00745000
740.00 C73.92+19.09%1112-10URI251212C00740000
735.00 C66.95+26.44%1212-09URI251212C00735000
730.00 C00%0URI251212C00730000
725.00 C00%0URI251212C00725000
720.00 C79.230%2012-09URI251212C00720000
715.00 C84.220%2012-09URI251212C00715000
710.00 C00%0URI251212C00710000
700.00 C00%0URI251212C00700000
690.00 C112.330%2012-09URI251212C00690000
680.00 C122.320%2012-09URI251212C00680000
670.00 C00%0URI251212C00670000
660.00 C00%0URI251212C00660000
650.00 C00%0URI251212C00650000
640.00 C00%0URI251212C00640000
630.00 C00%0URI251212C00630000
620.00 C181.710%2112-09URI251212C00620000
610.00 C191.700%2112-09URI251212C00610000
600.00 C00%0URI251212C00600000
590.00 C00%0URI251212C00590000
580.00 C00%0URI251212C00580000
570.00 C230.130%1112-09URI251212C00570000
560.00 C240.070%3112-09URI251212C00560000
550.00 C265.33+5.87%4512-10URI251212C00550000
540.00 C275.32+5.20%332512-10URI251212C00540000
530.00 C260.97-3.92%292412-10URI251212C00530000
520.00 C280.550%19712-09URI251212C00520000
510.00 C290.470%131312-09URI251212C00510000
500.00 C00%0URI251212C00500000
Puts
StrikePriceChangeVolOILastContract Name
1,220.00 P00%0URI251212P01220000
1,210.00 P00%0URI251212P01210000
1,200.00 P00%0URI251212P01200000
1,190.00 P00%0URI251212P01190000
1,180.00 P00%0URI251212P01180000
1,170.00 P00%0URI251212P01170000
1,160.00 P00%0URI251212P01160000
1,150.00 P00%0URI251212P01150000
1,140.00 P00%0URI251212P01140000
1,130.00 P00%0URI251212P01130000
1,120.00 P00%0URI251212P01120000
1,110.00 P00%0URI251212P01110000
1,100.00 P00%0URI251212P01100000
1,090.00 P00%0URI251212P01090000
1,080.00 P00%0URI251212P01080000
1,070.00 P00%0URI251212P01070000
1,060.00 P00%0URI251212P01060000
1,050.00 P00%0URI251212P01050000
1,040.00 P00%0URI251212P01040000
1,030.00 P00%0URI251212P01030000
1,020.00 P00%0URI251212P01020000
1,010.00 P00%0URI251212P01010000
1,000.00 P00%0URI251212P01000000
990.00 P00%0URI251212P00990000
980.00 P00%0URI251212P00980000
970.00 P00%0URI251212P00970000
960.00 P00%0URI251212P00960000
950.00 P00%0URI251212P00950000
940.00 P00%0URI251212P00940000
930.00 P99.38+10.28%1111-14URI251212P00930000
920.00 P00%0URI251212P00920000
910.00 P89.830%1111-17URI251212P00910000
900.00 P60.00+21.90%1111-03URI251212P00900000
890.00 P00%0URI251212P00890000
885.00 P00%0URI251212P00885000
880.00 P00%0URI251212P00880000
875.00 P00%0URI251212P00875000
870.00 P00%0URI251212P00870000
865.00 P00%0URI251212P00865000
860.00 P39.400%2211-04URI251212P00860000
855.00 P00%0URI251212P00855000
850.00 P55.00+37.40%2212-08URI251212P00850000
845.00 P00%0URI251212P00845000
840.00 P48.00-14.01%2212-10URI251212P00840000
835.00 P00%0URI251212P00835000
830.00 P33.26-28.12%1412-10URI251212P00830000
827.50 P00%0URI251212P00827500
825.00 P31.750%1112-10URI251212P00825000
822.50 P00%0URI251212P00822500
820.00 P32.41+36.18%1512-10URI251212P00820000
817.50 P20.800%1112-04URI251212P00817500
815.00 P8.73-73.94%11312-10URI251212P00815000
812.50 P10.100%2112-10URI251212P00812500
810.00 P15.47-7.92%21412-10URI251212P00810000
807.50 P15.30-21.54%1312-04URI251212P00807500
805.00 P5.00-60.78%2512-10URI251212P00805000
802.50 P6.70-31.28%212012-10URI251212P00802500
800.00 P3.70-63.73%62412-10URI251212P00800000
795.00 P2.38-85.67%42512-10URI251212P00795000
790.00 P5.10-23.88%15412-10URI251212P00790000
785.00 P5.10-63.57%23512-09URI251212P00785000
780.00 P1.00-83.05%24912-10URI251212P00780000
775.00 P1.45-40.82%11712-10URI251212P00775000
770.00 P1.23-68.46%32312-10URI251212P00770000
765.00 P3.10-44.64%3514812-09URI251212P00765000
760.00 P0.84-87.27%202012-10URI251212P00760000
755.00 P2.14-28.67%102612-09URI251212P00755000
750.00 P0.50-31.51%445112-10URI251212P00750000
745.00 P1.85+55.46%373312-08URI251212P00745000
740.00 P0.40-70.80%56012-09URI251212P00740000
735.00 P00%0URI251212P00735000
730.00 P2.28+714.29%204712-10URI251212P00730000
725.00 P1.130%101012-02URI251212P00725000
720.00 P0.05-91.23%1812-10URI251212P00720000
715.00 P0.28-89.89%203012-08URI251212P00715000
710.00 P0.19-81.90%112812-08URI251212P00710000
700.00 P0.11-94.84%1112-09URI251212P00700000
690.00 P1.50-48.28%1311-11URI251212P00690000
680.00 P0.10-95.92%1312-09URI251212P00680000
670.00 P0.100.00%4412-10URI251212P00670000
660.00 P0.05-91.67%13712-08URI251212P00660000
650.00 P0.120%1112-05URI251212P00650000
640.00 P00%0URI251212P00640000
630.00 P1.000%844411-19URI251212P00630000
620.00 P0.600%1111-24URI251212P00620000
610.00 P00%0URI251212P00610000
600.00 P00%0URI251212P00600000
590.00 P00%0URI251212P00590000
580.00 P00%0URI251212P00580000
570.00 P00%0URI251212P00570000
560.00 P00%0URI251212P00560000
550.00 P00%0URI251212P00550000
540.00 P00%0URI251212P00540000
530.00 P00%0URI251212P00530000
520.00 P00%0URI251212P00520000
510.00 P00%0URI251212P00510000
500.00 P0.150.00%23311-24URI251212P00500000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC