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
Sep 5, 2025 3:59:55 PM EDT
976.09USD+1.185%(+11.43)440,236
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 2, 2025 9:16:30 AM EDT
940.18USD-2.538%(-24.48)0
After-hours
Sep 5, 2025 4:30:30 PM EDT
975.23USD-0.088%(-0.86)4,162
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Sep 5, 2025Sep 12, 2025Sep 19, 2025Sep 26, 2025Oct 3, 2025Oct 10, 2025Oct 17, 2025Oct 24, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Jan 15, 2027

ITM/OTM for Sep 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7956820671


URI Sep 5, 2025 Exp. - Volume by Strike
Puts
Calls

URI Sep 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

URI Sep 5, 2025 Exp. - Max Pain @ $930.00

Puts
Calls


URI Sep 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,090.00 C00%0URI250905C01090000
1,080.00 C00%0URI250905C01080000
1,070.00 C0.500%1108-26URI250905C01070000
1,060.00 C0.55+83.33%1108-26URI250905C01060000
1,050.00 C0.05-90.91%57109-04URI250905C01050000
1,040.00 C0.10-84.38%101009-02URI250905C01040000
1,030.00 C0.200%101009-02URI250905C01030000
1,020.00 C0.50-47.37%1808-29URI250905C01020000
1,010.00 C0.24-20.00%201709-03URI250905C01010000
1,000.00 C0.20-66.67%917509-04URI250905C01000000
995.00 C0.05-98.02%283609-04URI250905C00995000
990.00 C0.42-85.52%158609-04URI250905C00990000
985.00 C0.60-68.59%1411109-04URI250905C00985000
980.00 C1.89-60.63%2815609-04URI250905C00980000
975.00 C2.39-29.71%164309-04URI250905C00975000
970.00 C3.14-58.68%55709-04URI250905C00970000
965.00 C7.70+156.67%81709-04URI250905C00965000
962.50 C5.76+16.36%11409-04URI250905C00962500
960.00 C10.84+197.80%1623909-04URI250905C00960000
957.50 C4.49-67.70%2809-03URI250905C00957500
955.00 C12.90+1.57%612009-04URI250905C00955000
952.50 C14.44-14.05%1709-04URI250905C00952500
950.00 C14.15+96.53%21509-04URI250905C00950000
947.50 C00%0URI250905C00947500
945.00 C21.50+26.47%4509-04URI250905C00945000
942.50 C24.30+22.11%5309-04URI250905C00942500
940.00 C14.50-20.20%51009-04URI250905C00940000
937.50 C00%0URI250905C00937500
935.00 C25.00+21.36%2309-02URI250905C00935000
930.00 C34.92+14.57%11709-04URI250905C00930000
925.00 C37.20+89.41%202408-28URI250905C00925000
920.00 C37.10+1.09%24209-04URI250905C00920000
915.00 C14.500%1108-20URI250905C00915000
910.00 C47.50+10.47%307408-28URI250905C00910000
907.50 C00%0URI250905C00907500
905.00 C51.25+160.15%303408-28URI250905C00905000
902.50 C00%0URI250905C00902500
900.00 C45.70+3.70%31009-03URI250905C00900000
897.50 C00%0URI250905C00897500
895.00 C61.62+153.58%11108-29URI250905C00895000
892.50 C00%0URI250905C00892500
890.00 C54.00+25.58%12209-03URI250905C00890000
887.50 C00%0URI250905C00887500
885.00 C30.000%1108-20URI250905C00885000
880.00 C65.43+93.01%4409-03URI250905C00880000
875.00 C00%0URI250905C00875000
870.00 C75.41+5.25%4209-03URI250905C00870000
865.00 C00%0URI250905C00865000
860.00 C97.72+31.47%1209-02URI250905C00860000
855.00 C00%0URI250905C00855000
850.00 C60.500%1107-28URI250905C00850000
845.00 C00%0URI250905C00845000
840.00 C00%0URI250905C00840000
835.00 C00%0URI250905C00835000
830.00 C110.15+37.70%3308-25URI250905C00830000
825.00 C00%0URI250905C00825000
820.00 C00%0URI250905C00820000
815.00 C00%0URI250905C00815000
810.00 C00%0URI250905C00810000
805.00 C00%0URI250905C00805000
800.00 C00%0URI250905C00800000
790.00 C00%0URI250905C00790000
780.00 C00%0URI250905C00780000
770.00 C194.100%1109-04URI250905C00770000
760.00 C198.300%1109-02URI250905C00760000
750.00 C00%0URI250905C00750000
740.00 C219.15+19.82%10309-03URI250905C00740000
730.00 C178.800%1108-22URI250905C00730000
720.00 C00%0URI250905C00720000
710.00 C00%0URI250905C00710000
700.00 C00%0URI250905C00700000
690.00 C00%0URI250905C00690000
680.00 C00%0URI250905C00680000
670.00 C00%0URI250905C00670000
660.00 C00%0URI250905C00660000
650.00 C00%0URI250905C00650000
640.00 C00%0URI250905C00640000
630.00 C00%0URI250905C00630000
620.00 C00%0URI250905C00620000
610.00 C00%0URI250905C00610000
600.00 C00%0URI250905C00600000
590.00 C00%0URI250905C00590000
580.00 C00%0URI250905C00580000
570.00 C00%0URI250905C00570000
560.00 C00%0URI250905C00560000
550.00 C00%0URI250905C00550000
540.00 C00%0URI250905C00540000
530.00 C00%0URI250905C00530000
520.00 C00%0URI250905C00520000
510.00 C00%0URI250905C00510000
500.00 C00%0URI250905C00500000
490.00 C00%0URI250905C00490000
480.00 C00%0URI250905C00480000
470.00 C00%0URI250905C00470000
460.00 C00%0URI250905C00460000
450.00 C00%0URI250905C00450000
440.00 C00%0URI250905C00440000
430.00 C00%0URI250905C00430000
420.00 C00%0URI250905C00420000
410.00 C00%0URI250905C00410000
Puts
StrikePriceChangeVolOILastContract Name
1,090.00 P00%0URI250905P01090000
1,080.00 P00%0URI250905P01080000
1,070.00 P00%0URI250905P01070000
1,060.00 P00%0URI250905P01060000
1,050.00 P00%0URI250905P01050000
1,040.00 P00%0URI250905P01040000
1,030.00 P00%0URI250905P01030000
1,020.00 P00%0URI250905P01020000
1,010.00 P00%0URI250905P01010000
1,000.00 P00%0URI250905P01000000
995.00 P00%0URI250905P00995000
990.00 P00%0URI250905P00990000
985.00 P00%0URI250905P00985000
980.00 P00%0URI250905P00980000
975.00 P22.40-7.44%11909-03URI250905P00975000
970.00 P20.900%101009-02URI250905P00970000
965.00 P8.11-54.69%1109-04URI250905P00965000
962.50 P16.500%1109-02URI250905P00962500
960.00 P5.48-74.26%1209-04URI250905P00960000
957.50 P11.80-38.54%7709-03URI250905P00957500
955.00 P14.70-3.29%4508-29URI250905P00955000
952.50 P6.68-49.12%1109-04URI250905P00952500
950.00 P2.82-76.96%122209-04URI250905P00950000
947.50 P2.59-65.00%212709-04URI250905P00947500
945.00 P2.89-49.30%272809-04URI250905P00945000
942.50 P1.95-75.10%232909-04URI250905P00942500
940.00 P2.29-62.46%334209-04URI250905P00940000
937.50 P4.57+3.86%1209-04URI250905P00937500
935.00 P1.50-70.00%255109-04URI250905P00935000
930.00 P0.90-83.33%212609-04URI250905P00930000
925.00 P1.06-64.67%32509-04URI250905P00925000
920.00 P0.15-93.62%102409-04URI250905P00920000
915.00 P0.10-97.30%4609-04URI250905P00915000
910.00 P2.50+28.21%161909-02URI250905P00910000
907.50 P00%0URI250905P00907500
905.00 P0.90-47.06%121909-03URI250905P00905000
902.50 P2.00-72.22%1108-29URI250905P00902500
900.00 P0.31-65.93%23109-04URI250905P00900000
897.50 P0.85-85.83%101109-03URI250905P00897500
895.00 P0.75-50.00%101509-03URI250905P00895000
892.50 P00%0URI250905P00892500
890.00 P0.18-55.00%71809-04URI250905P00890000
887.50 P0.400%1109-02URI250905P00887500
885.00 P4.370%101008-26URI250905P00885000
880.00 P0.20-81.82%31509-03URI250905P00880000
875.00 P0.850%171709-02URI250905P00875000
870.00 P0.05-75.00%32609-04URI250905P00870000
865.00 P0.20-79.17%101109-02URI250905P00865000
860.00 P0.35-49.28%202409-02URI250905P00860000
855.00 P0.20-71.01%21409-02URI250905P00855000
850.00 P0.20-70.15%454809-02URI250905P00850000
845.00 P00%0URI250905P00845000
840.00 P2.95-29.76%5908-19URI250905P00840000
835.00 P00%0URI250905P00835000
830.00 P4.42-73.24%1508-13URI250905P00830000
825.00 P00%0URI250905P00825000
820.00 P0.30-87.76%2308-29URI250905P00820000
815.00 P00%0URI250905P00815000
810.00 P2.51-85.37%1108-25URI250905P00810000
805.00 P00%0URI250905P00805000
800.00 P0.31+520.00%101809-02URI250905P00800000
790.00 P4.65-63.15%2207-28URI250905P00790000
780.00 P00%0URI250905P00780000
770.00 P00%0URI250905P00770000
760.00 P3.200%1107-31URI250905P00760000
750.00 P0.06-98.44%21008-29URI250905P00750000
740.00 P00%0URI250905P00740000
730.00 P00%0URI250905P00730000
720.00 P1.460%101008-05URI250905P00720000
710.00 P00%0URI250905P00710000
700.00 P1.500%1108-01URI250905P00700000
690.00 P00%0URI250905P00690000
680.00 P0.300.00%1108-20URI250905P00680000
670.00 P0.300.00%1108-20URI250905P00670000
660.00 P2.30+3.60%1108-25URI250905P00660000
650.00 P00%0URI250905P00650000
640.00 P00%0URI250905P00640000
630.00 P00%0URI250905P00630000
620.00 P00%0URI250905P00620000
610.00 P00%0URI250905P00610000
600.00 P00%0URI250905P00600000
590.00 P00%0URI250905P00590000
580.00 P00%0URI250905P00580000
570.00 P00%0URI250905P00570000
560.00 P00%0URI250905P00560000
550.00 P00%0URI250905P00550000
540.00 P00%0URI250905P00540000
530.00 P00%0URI250905P00530000
520.00 P00%0URI250905P00520000
510.00 P00%0URI250905P00510000
500.00 P00%0URI250905P00500000
490.00 P00%0URI250905P00490000
480.00 P00%0URI250905P00480000
470.00 P00%0URI250905P00470000
460.00 P00%0URI250905P00460000
450.00 P00%0URI250905P00450000
440.00 P00%0URI250905P00440000
430.00 P00%0URI250905P00430000
420.00 P00%0URI250905P00420000
410.00 P00%0URI250905P00410000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC