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

URI
United Rentals, Inc.
stock NYSE

At Close
Aug 7, 2026 3:59:55 PM EDT
1162.40USD-0.023%(-0.26)355,273
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-1162.66)0
After-hours
Aug 7, 2026 4:00:30 PM EDT
1162.84USD+0.038%(+0.44)40,670
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
350590181,318


URI Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

URI Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

URI Aug 7, 2026 Exp. - Max Pain @ $1,095.00

Puts
Calls


URI Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,760.00 C0.100%1108-03URI260807C01760000
1,740.00 C00%0URI260807C01740000
1,720.00 C0.07-36.36%1208-04URI260807C01720000
1,700.00 C0.070%1108-04URI260807C01700000
1,680.00 C00%0URI260807C01680000
1,660.00 C00%0URI260807C01660000
1,640.00 C00%0URI260807C01640000
1,620.00 C00%0URI260807C01620000
1,600.00 C00%0URI260807C01600000
1,580.00 C00%0URI260807C01580000
1,560.00 C00%0URI260807C01560000
1,540.00 C00%0URI260807C01540000
1,520.00 C00%0URI260807C01520000
1,500.00 C00%0URI260807C01500000
1,480.00 C00%0URI260807C01480000
1,460.00 C00%0URI260807C01460000
1,440.00 C00%0URI260807C01440000
1,420.00 C2.750%1007-02URI260807C01420000
1,400.00 C00%0URI260807C01400000
1,390.00 C00%0URI260807C01390000
1,380.00 C5.500%1106-30URI260807C01380000
1,370.00 C2.500%1107-23URI260807C01370000
1,360.00 C00%0URI260807C01360000
1,350.00 C0.80-76.47%1207-23URI260807C01350000
1,340.00 C00%0URI260807C01340000
1,330.00 C00%0URI260807C01330000
1,320.00 C00%0URI260807C01320000
1,310.00 C2.110%1107-23URI260807C01310000
1,300.00 C2.600%2207-23URI260807C01300000
1,290.00 C00%0URI260807C01290000
1,280.00 C00%0URI260807C01280000
1,270.00 C17.670%3306-30URI260807C01270000
1,260.00 C10.000%101007-06URI260807C01260000
1,250.00 C6.42+1,184.00%13107-23URI260807C01250000
1,240.00 C1.000.00%121308-04URI260807C01240000
1,230.00 C0.800%24808-04URI260807C01230000
1,220.00 C1.170%211208-04URI260807C01220000
1,210.00 C1.00-22.48%562708-06URI260807C01210000
1,200.00 C0.22-93.02%378808-06URI260807C01200000
1,195.00 C00%0URI260807C01195000
1,190.00 C5.09+6.04%12208-06URI260807C01190000
1,185.00 C5.89+90.00%15708-06URI260807C01185000
1,180.00 C2.90-64.63%42308-06URI260807C01180000
1,175.00 C4.50-42.31%712508-06URI260807C01175000
1,170.00 C6.80-43.76%212508-06URI260807C01170000
1,165.00 C6.25-54.55%23508-06URI260807C01165000
1,160.00 C14.34+37.88%21008-05URI260807C01160000
1,155.00 C10.45-33.01%34308-06URI260807C01155000
1,150.00 C18.05-14.05%62508-06URI260807C01150000
1,145.00 C27.00+56.07%1808-05URI260807C01145000
1,140.00 C23.20-9.02%6608-06URI260807C01140000
1,135.00 C31.05+26.63%1408-06URI260807C01135000
1,130.00 C24.30+86.35%11808-04URI260807C01130000
1,125.00 C40.45-7.01%15408-06URI260807C01125000
1,120.00 C42.00+31.25%1508-06URI260807C01120000
1,115.00 C53.38+1.68%3108-06URI260807C01115000
1,110.00 C55.50-6.33%4508-06URI260807C01110000
1,105.00 C56.57+174.35%1208-06URI260807C01105000
1,100.00 C62.00-9.79%1308-06URI260807C01100000
1,095.00 C71.30+30.87%1108-05URI260807C01095000
1,090.00 C75.02+38.93%6708-05URI260807C01090000
1,087.50 C00%0URI260807C01087500
1,085.00 C75.16+185.02%4508-05URI260807C01085000
1,082.50 C43.80+156.14%2208-03URI260807C01082500
1,080.00 C81.56+18.93%27308-06URI260807C01080000
1,077.50 C65.00+201.62%1108-04URI260807C01077500
1,075.00 C37.69+65.23%51808-03URI260807C01075000
1,072.50 C00%0URI260807C01072500
1,070.00 C64.22+96.39%11908-04URI260807C01070000
1,067.50 C00%0URI260807C01067500
1,065.00 C27.300%3207-31URI260807C01065000
1,062.50 C00%0URI260807C01062500
1,060.00 C59.000%2107-14URI260807C01060000
1,057.50 C00%0URI260807C01057500
1,055.00 C00%0URI260807C01055000
1,050.00 C34.76-37.14%11307-29URI260807C01050000
1,047.50 C95.000%1107-24URI260807C01047500
1,045.00 C97.000%1107-24URI260807C01045000
1,042.50 C00%0URI260807C01042500
1,040.00 C110.40+16.21%1108-04URI260807C01040000
1,037.50 C124.900%2107-23URI260807C01037500
1,035.00 C122.55+165.72%1108-05URI260807C01035000
1,032.50 C96.400%2207-28URI260807C01032500
1,030.00 C00%0URI260807C01030000
1,027.50 C00%0URI260807C01027500
1,025.00 C00%0URI260807C01025000
1,022.50 C00%0URI260807C01022500
1,020.00 C105.000%1107-28URI260807C01020000
1,015.00 C00%0URI260807C01015000
1,010.00 C150.00+201.81%101007-23URI260807C01010000
1,005.00 C00%0URI260807C01005000
1,000.00 C115.600%1108-03URI260807C01000000
995.00 C00%0URI260807C00995000
990.00 C00%0URI260807C00990000
985.00 C00%0URI260807C00985000
980.00 C108.60-16.76%1107-16URI260807C00980000
975.00 C00%0URI260807C00975000
970.00 C00%0URI260807C00970000
965.00 C00%0URI260807C00965000
960.00 C00%0URI260807C00960000
955.00 C00%0URI260807C00955000
950.00 C00%0URI260807C00950000
945.00 C00%0URI260807C00945000
940.00 C141.94-16.45%1108-03URI260807C00940000
935.00 C00%0URI260807C00935000
930.00 C117.50-24.97%1107-22URI260807C00930000
920.00 C00%0URI260807C00920000
910.00 C00%0URI260807C00910000
900.00 C00%0URI260807C00900000
890.00 C00%0URI260807C00890000
880.00 C00%0URI260807C00880000
870.00 C00%0URI260807C00870000
860.00 C00%0URI260807C00860000
850.00 C00%0URI260807C00850000
840.00 C258.000%1107-07URI260807C00840000
830.00 C00%0URI260807C00830000
820.00 C00%0URI260807C00820000
810.00 C00%0URI260807C00810000
800.00 C00%0URI260807C00800000
790.00 C00%0URI260807C00790000
780.00 C325.770%1107-10URI260807C00780000
770.00 C00%0URI260807C00770000
760.00 C00%0URI260807C00760000
750.00 C00%0URI260807C00750000
740.00 C00%0URI260807C00740000
730.00 C00%0URI260807C00730000
720.00 C00%0URI260807C00720000
710.00 C00%0URI260807C00710000
700.00 C00%0URI260807C00700000
690.00 C00%0URI260807C00690000
680.00 C00%0URI260807C00680000
670.00 C00%0URI260807C00670000
660.00 C00%0URI260807C00660000
650.00 C00%0URI260807C00650000
640.00 C00%0URI260807C00640000
630.00 C00%0URI260807C00630000
620.00 C00%0URI260807C00620000
610.00 C00%0URI260807C00610000
600.00 C00%0URI260807C00600000
590.00 C00%0URI260807C00590000
580.00 C00%0URI260807C00580000
570.00 C00%0URI260807C00570000
560.00 C00%0URI260807C00560000
550.00 C00%0URI260807C00550000
Puts
StrikePriceChangeVolOILastContract Name
1,760.00 P00%0URI260807P01760000
1,740.00 P00%0URI260807P01740000
1,720.00 P00%0URI260807P01720000
1,700.00 P00%0URI260807P01700000
1,680.00 P00%0URI260807P01680000
1,660.00 P00%0URI260807P01660000
1,640.00 P00%0URI260807P01640000
1,620.00 P00%0URI260807P01620000
1,600.00 P00%0URI260807P01600000
1,580.00 P00%0URI260807P01580000
1,560.00 P00%0URI260807P01560000
1,540.00 P00%0URI260807P01540000
1,520.00 P00%0URI260807P01520000
1,500.00 P00%0URI260807P01500000
1,480.00 P00%0URI260807P01480000
1,460.00 P00%0URI260807P01460000
1,440.00 P351.430%1007-31URI260807P01440000
1,420.00 P331.38-5.85%1107-31URI260807P01420000
1,400.00 P332.01-2.61%1007-30URI260807P01400000
1,390.00 P00%0URI260807P01390000
1,380.00 P00%0URI260807P01380000
1,370.00 P00%0URI260807P01370000
1,360.00 P268.000%1107-07URI260807P01360000
1,350.00 P00%0URI260807P01350000
1,340.00 P248.000%2207-07URI260807P01340000
1,330.00 P00%0URI260807P01330000
1,320.00 P00%0URI260807P01320000
1,310.00 P00%0URI260807P01310000
1,300.00 P00%0URI260807P01300000
1,290.00 P00%0URI260807P01290000
1,280.00 P00%0URI260807P01280000
1,270.00 P00%0URI260807P01270000
1,260.00 P00%0URI260807P01260000
1,250.00 P146.53+27.42%2407-28URI260807P01250000
1,240.00 P74.000%1008-06URI260807P01240000
1,230.00 P00%0URI260807P01230000
1,220.00 P00%0URI260807P01220000
1,210.00 P00%0URI260807P01210000
1,200.00 P00%0URI260807P01200000
1,195.00 P00%0URI260807P01195000
1,190.00 P00%0URI260807P01190000
1,185.00 P00%0URI260807P01185000
1,180.00 P24.500%1108-06URI260807P01180000
1,175.00 P22.100%3108-06URI260807P01175000
1,170.00 P16.50-17.50%3308-06URI260807P01170000
1,165.00 P84.500%12507-31URI260807P01165000
1,160.00 P8.50-29.17%31108-06URI260807P01160000
1,155.00 P22.000%1108-04URI260807P01155000
1,150.00 P4.00-46.67%4608-06URI260807P01150000
1,145.00 P3.20-60.83%2808-06URI260807P01145000
1,140.00 P2.50-54.55%4608-06URI260807P01140000
1,135.00 P00%0URI260807P01135000
1,130.00 P1.25-82.14%2708-06URI260807P01130000
1,125.00 P4.78-25.89%2308-05URI260807P01125000
1,120.00 P19.200%1108-03URI260807P01120000
1,115.00 P5.100%9708-04URI260807P01115000
1,110.00 P1.35-93.57%20408-05URI260807P01110000
1,105.00 P1.82-85.20%363708-05URI260807P01105000
1,100.00 P1.50-50.00%65108-05URI260807P01100000
1,095.00 P0.50-80.24%14908-05URI260807P01095000
1,090.00 P0.66-5.71%84008-06URI260807P01090000
1,087.50 P1.95-76.51%463308-04URI260807P01087500
1,085.00 P1.76-77.46%473608-04URI260807P01085000
1,082.50 P1.45-93.05%28608-04URI260807P01082500
1,080.00 P0.25-91.67%2608-05URI260807P01080000
1,077.50 P1.210%10508-04URI260807P01077500
1,075.00 P3.90-44.29%12208-04URI260807P01075000
1,072.50 P1.200%11608-04URI260807P01072500
1,070.00 P0.30-66.29%2208-06URI260807P01070000
1,067.50 P3.200%1108-04URI260807P01067500
1,065.00 P0.84-85.88%72508-04URI260807P01065000
1,062.50 P20.200%2107-29URI260807P01062500
1,060.00 P0.72-76.00%5808-04URI260807P01060000
1,057.50 P0.44-84.00%10608-04URI260807P01057500
1,055.00 P1.00-50.00%853308-04URI260807P01055000
1,050.00 P0.37-87.37%101808-04URI260807P01050000
1,047.50 P0.60-69.54%81308-04URI260807P01047500
1,045.00 P0.23-92.33%203908-04URI260807P01045000
1,042.50 P1.04-76.09%31908-03URI260807P01042500
1,040.00 P1.50-77.97%723008-03URI260807P01040000
1,037.50 P0.19-79.35%12808-05URI260807P01037500
1,035.00 P1.37-90.21%626408-03URI260807P01035000
1,032.50 P1.52-65.45%233608-03URI260807P01032500
1,030.00 P0.05-95.73%15408-06URI260807P01030000
1,027.50 P1.20-63.96%814708-03URI260807P01027500
1,025.00 P0.70-91.76%1133008-03URI260807P01025000
1,022.50 P0.80-75.76%743608-03URI260807P01022500
1,020.00 P5.03+491.76%27008-04URI260807P01020000
1,015.00 P4.95+120.00%24008-04URI260807P01015000
1,010.00 P2.50+33.69%11407-31URI260807P01010000
1,005.00 P1.86-68.69%314707-31URI260807P01005000
1,000.00 P1.48-57.71%363507-31URI260807P01000000
995.00 P1.27-63.71%202707-31URI260807P00995000
990.00 P0.05-95.41%32508-04URI260807P00990000
985.00 P0.75-73.87%223607-31URI260807P00985000
980.00 P5.02+301.60%12408-05URI260807P00980000
975.00 P1.20-54.20%248307-31URI260807P00975000
970.00 P4.99+131.02%11908-05URI260807P00970000
965.00 P2.030%721907-29URI260807P00965000
960.00 P1.30-3.70%382607-30URI260807P00960000
955.00 P1.500%581307-30URI260807P00955000
950.00 P0.05-95.65%81408-03URI260807P00950000
945.00 P0.730%521407-30URI260807P00945000
940.00 P4.80+405.26%11008-03URI260807P00940000
935.00 P00%0URI260807P00935000
930.00 P10.800%2207-22URI260807P00930000
920.00 P1.00-89.13%5107-23URI260807P00920000
910.00 P00%0URI260807P00910000
900.00 P7.88+57.60%2407-22URI260807P00900000
890.00 P00%0URI260807P00890000
880.00 P00%0URI260807P00880000
870.00 P0.01-99.81%1308-03URI260807P00870000
860.00 P00%0URI260807P00860000
850.00 P00%0URI260807P00850000
840.00 P00%0URI260807P00840000
830.00 P00%0URI260807P00830000
820.00 P00%0URI260807P00820000
810.00 P00%0URI260807P00810000
800.00 P00%0URI260807P00800000
790.00 P00%0URI260807P00790000
780.00 P00%0URI260807P00780000
770.00 P00%0URI260807P00770000
760.00 P00%0URI260807P00760000
750.00 P00%0URI260807P00750000
740.00 P00%0URI260807P00740000
730.00 P00%0URI260807P00730000
720.00 P00%0URI260807P00720000
710.00 P00%0URI260807P00710000
700.00 P0.180%4207-23URI260807P00700000
690.00 P0.110%2107-23URI260807P00690000
680.00 P0.120%6307-23URI260807P00680000
670.00 P00%0URI260807P00670000
660.00 P00%0URI260807P00660000
650.00 P00%0URI260807P00650000
640.00 P00%0URI260807P00640000
630.00 P00%0URI260807P00630000
620.00 P00%0URI260807P00620000
610.00 P00%0URI260807P00610000
600.00 P00%0URI260807P00600000
590.00 P00%0URI260807P00590000
580.00 P00%0URI260807P00580000
570.00 P00%0URI260807P00570000
560.00 P0.110%1108-05URI260807P00560000
550.00 P00%0URI260807P00550000


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 - 2026 ChartExchange LLC