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 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
979818665


URI Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

URI Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

URI Aug 14, 2026 Exp. - Max Pain @ $1,100.00

Puts
Calls


URI Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,760.00 C00%0URI260814C01760000
1,740.00 C00%0URI260814C01740000
1,720.00 C00%0URI260814C01720000
1,700.00 C00%0URI260814C01700000
1,680.00 C00%0URI260814C01680000
1,660.00 C00%0URI260814C01660000
1,640.00 C00%0URI260814C01640000
1,620.00 C00%0URI260814C01620000
1,600.00 C00%0URI260814C01600000
1,580.00 C00%0URI260814C01580000
1,560.00 C00%0URI260814C01560000
1,540.00 C00%0URI260814C01540000
1,520.00 C00%0URI260814C01520000
1,500.00 C00%0URI260814C01500000
1,480.00 C00%0URI260814C01480000
1,460.00 C00%0URI260814C01460000
1,440.00 C00%0URI260814C01440000
1,420.00 C00%0URI260814C01420000
1,400.00 C0.15-92.68%4308-04URI260814C01400000
1,390.00 C1.850%1107-09URI260814C01390000
1,380.00 C2.150%2207-09URI260814C01380000
1,370.00 C2.450%1107-09URI260814C01370000
1,360.00 C3.300%1107-10URI260814C01360000
1,350.00 C3.20+8.47%2307-09URI260814C01350000
1,340.00 C4.68-20.00%1207-14URI260814C01340000
1,330.00 C00%0URI260814C01330000
1,320.00 C3.400%1107-15URI260814C01320000
1,310.00 C6.200%1107-09URI260814C01310000
1,300.00 C8.00+325.53%1107-23URI260814C01300000
1,290.00 C00%0URI260814C01290000
1,280.00 C00%0URI260814C01280000
1,270.00 C4.500%1107-27URI260814C01270000
1,260.00 C6.800%3307-23URI260814C01260000
1,250.00 C2.10-29.77%1408-06URI260814C01250000
1,240.00 C00%0URI260814C01240000
1,235.00 C00%0URI260814C01235000
1,230.00 C00%0URI260814C01230000
1,225.00 C5.200%1108-06URI260814C01225000
1,220.00 C00%0URI260814C01220000
1,215.00 C00%0URI260814C01215000
1,210.00 C1.98-74.35%581508-03URI260814C01210000
1,205.00 C00%0URI260814C01205000
1,200.00 C6.00-43.82%363608-06URI260814C01200000
1,195.00 C00%0URI260814C01195000
1,190.00 C11.68+10.82%131108-06URI260814C01190000
1,185.00 C00%0URI260814C01185000
1,180.00 C14.500%4308-06URI260814C01180000
1,177.50 C00%0URI260814C01177500
1,175.00 C19.10+29.05%4408-05URI260814C01175000
1,172.50 C00%0URI260814C01172500
1,170.00 C19.05+15.45%1308-06URI260814C01170000
1,167.50 C00%0URI260814C01167500
1,165.00 C24.65+33.17%2108-05URI260814C01165000
1,162.50 C00%0URI260814C01162500
1,160.00 C25.36+22.81%1408-05URI260814C01160000
1,157.50 C00%0URI260814C01157500
1,155.00 C15.00+248.84%1308-04URI260814C01155000
1,152.50 C00%0URI260814C01152500
1,150.00 C29.00+20.73%2808-06URI260814C01150000
1,145.00 C00%0URI260814C01145000
1,140.00 C37.47+24.03%1508-06URI260814C01140000
1,135.00 C00%0URI260814C01135000
1,130.00 C14.70+107.04%3507-31URI260814C01130000
1,125.00 C49.20+52.46%1108-06URI260814C01125000
1,120.00 C00%0URI260814C01120000
1,115.00 C58.48+105.55%3408-06URI260814C01115000
1,110.00 C65.53+35.14%1808-06URI260814C01110000
1,105.00 C00%0URI260814C01105000
1,100.00 C28.00+55.56%1308-03URI260814C01100000
1,095.00 C74.50+316.90%2408-06URI260814C01095000
1,090.00 C00%0URI260814C01090000
1,085.00 C72.100%1108-06URI260814C01085000
1,082.50 C00%0URI260814C01082500
1,080.00 C56.00+100.00%13208-04URI260814C01080000
1,077.50 C00%0URI260814C01077500
1,075.00 C00%0URI260814C01075000
1,072.50 C00%0URI260814C01072500
1,070.00 C89.85-1.33%1208-05URI260814C01070000
1,067.50 C00%0URI260814C01067500
1,065.00 C00%0URI260814C01065000
1,062.50 C00%0URI260814C01062500
1,060.00 C110.21+46.56%1107-23URI260814C01060000
1,057.50 C00%0URI260814C01057500
1,055.00 C00%0URI260814C01055000
1,050.00 C115.00+109.09%11607-23URI260814C01050000
1,045.00 C00%0URI260814C01045000
1,040.00 C00%0URI260814C01040000
1,035.00 C00%0URI260814C01035000
1,030.00 C00%0URI260814C01030000
1,025.00 C00%0URI260814C01025000
1,020.00 C76.50-44.08%1507-31URI260814C01020000
1,015.00 C00%0URI260814C01015000
1,010.00 C00%0URI260814C01010000
1,005.00 C00%0URI260814C01005000
1,000.00 C00%0URI260814C01000000
995.00 C00%0URI260814C00995000
990.00 C00%0URI260814C00990000
985.00 C00%0URI260814C00985000
980.00 C142.36+26.65%1107-27URI260814C00980000
975.00 C00%0URI260814C00975000
970.00 C00%0URI260814C00970000
965.00 C00%0URI260814C00965000
960.00 C00%0URI260814C00960000
955.00 C00%0URI260814C00955000
950.00 C131.050%1107-31URI260814C00950000
945.00 C00%0URI260814C00945000
940.00 C00%0URI260814C00940000
935.00 C00%0URI260814C00935000
930.00 C00%0URI260814C00930000
925.00 C00%0URI260814C00925000
920.00 C00%0URI260814C00920000
915.00 C00%0URI260814C00915000
910.00 C00%0URI260814C00910000
900.00 C00%0URI260814C00900000
890.00 C00%0URI260814C00890000
880.00 C00%0URI260814C00880000
870.00 C00%0URI260814C00870000
860.00 C00%0URI260814C00860000
850.00 C00%0URI260814C00850000
840.00 C00%0URI260814C00840000
830.00 C00%0URI260814C00830000
820.00 C349.800%1107-23URI260814C00820000
810.00 C00%0URI260814C00810000
800.00 C00%0URI260814C00800000
790.00 C00%0URI260814C00790000
780.00 C00%0URI260814C00780000
770.00 C00%0URI260814C00770000
760.00 C00%0URI260814C00760000
750.00 C00%0URI260814C00750000
740.00 C00%0URI260814C00740000
730.00 C00%0URI260814C00730000
720.00 C398.000%1107-23URI260814C00720000
710.00 C00%0URI260814C00710000
700.00 C00%0URI260814C00700000
690.00 C00%0URI260814C00690000
680.00 C00%0URI260814C00680000
670.00 C00%0URI260814C00670000
660.00 C00%0URI260814C00660000
650.00 C00%0URI260814C00650000
640.00 C00%0URI260814C00640000
630.00 C00%0URI260814C00630000
620.00 C00%0URI260814C00620000
610.00 C00%0URI260814C00610000
600.00 C00%0URI260814C00600000
590.00 C00%0URI260814C00590000
580.00 C00%0URI260814C00580000
570.00 C585.700%1107-23URI260814C00570000
560.00 C00%0URI260814C00560000
550.00 C00%0URI260814C00550000
Puts
StrikePriceChangeVolOILastContract Name
1,760.00 P00%0URI260814P01760000
1,740.00 P00%0URI260814P01740000
1,720.00 P00%0URI260814P01720000
1,700.00 P00%0URI260814P01700000
1,680.00 P00%0URI260814P01680000
1,660.00 P00%0URI260814P01660000
1,640.00 P00%0URI260814P01640000
1,620.00 P00%0URI260814P01620000
1,600.00 P00%0URI260814P01600000
1,580.00 P00%0URI260814P01580000
1,560.00 P00%0URI260814P01560000
1,540.00 P00%0URI260814P01540000
1,520.00 P00%0URI260814P01520000
1,500.00 P00%0URI260814P01500000
1,480.00 P00%0URI260814P01480000
1,460.00 P00%0URI260814P01460000
1,440.00 P00%0URI260814P01440000
1,420.00 P304.000%2007-23URI260814P01420000
1,400.00 P00%0URI260814P01400000
1,390.00 P274.000%1007-23URI260814P01390000
1,380.00 P00%0URI260814P01380000
1,370.00 P278.000%1107-07URI260814P01370000
1,360.00 P00%0URI260814P01360000
1,350.00 P219.300%1107-23URI260814P01350000
1,340.00 P00%0URI260814P01340000
1,330.00 P00%0URI260814P01330000
1,320.00 P230.000%1107-07URI260814P01320000
1,310.00 P00%0URI260814P01310000
1,300.00 P00%0URI260814P01300000
1,290.00 P00%0URI260814P01290000
1,280.00 P00%0URI260814P01280000
1,270.00 P00%0URI260814P01270000
1,260.00 P00%0URI260814P01260000
1,250.00 P00%0URI260814P01250000
1,240.00 P00%0URI260814P01240000
1,235.00 P00%0URI260814P01235000
1,230.00 P00%0URI260814P01230000
1,225.00 P00%0URI260814P01225000
1,220.00 P00%0URI260814P01220000
1,215.00 P00%0URI260814P01215000
1,210.00 P00%0URI260814P01210000
1,205.00 P00%0URI260814P01205000
1,200.00 P45.500%10508-06URI260814P01200000
1,195.00 P00%0URI260814P01195000
1,190.00 P114.000%1107-29URI260814P01190000
1,185.00 P00%0URI260814P01185000
1,180.00 P00%0URI260814P01180000
1,177.50 P00%0URI260814P01177500
1,175.00 P29.050%1108-06URI260814P01175000
1,172.50 P00%0URI260814P01172500
1,170.00 P00%0URI260814P01170000
1,167.50 P00%0URI260814P01167500
1,165.00 P23.22-2.93%1808-06URI260814P01165000
1,162.50 P00%0URI260814P01162500
1,160.00 P26.420%2208-05URI260814P01160000
1,157.50 P00%0URI260814P01157500
1,155.00 P15.00-79.74%2308-06URI260814P01155000
1,152.50 P00%0URI260814P01152500
1,150.00 P19.00-75.99%1808-06URI260814P01150000
1,145.00 P14.900%1108-06URI260814P01145000
1,140.00 P31.93-70.97%1208-04URI260814P01140000
1,135.00 P00%0URI260814P01135000
1,130.00 P18.000%1108-05URI260814P01130000
1,125.00 P11.210%5508-05URI260814P01125000
1,120.00 P7.960%1108-05URI260814P01120000
1,115.00 P5.25-91.40%1408-06URI260814P01115000
1,110.00 P6.00-14.29%1308-06URI260814P01110000
1,105.00 P53.350%1107-30URI260814P01105000
1,100.00 P4.30-47.37%16008-06URI260814P01100000
1,095.00 P47.350%2207-30URI260814P01095000
1,090.00 P4.84-3.20%5508-05URI260814P01090000
1,085.00 P00%0URI260814P01085000
1,082.50 P00%0URI260814P01082500
1,080.00 P2.00-85.22%1708-06URI260814P01080000
1,077.50 P2.190%281008-06URI260814P01077500
1,075.00 P4.75-85.84%11108-04URI260814P01075000
1,072.50 P00%0URI260814P01072500
1,070.00 P39.650%1107-29URI260814P01070000
1,067.50 P00%0URI260814P01067500
1,065.00 P00%0URI260814P01065000
1,062.50 P3.540%88608-04URI260814P01062500
1,060.00 P3.100%421108-04URI260814P01060000
1,057.50 P2.730%621408-04URI260814P01057500
1,055.00 P2.910%991708-04URI260814P01055000
1,050.00 P6.50-58.60%2208-03URI260814P01050000
1,045.00 P2.26-80.68%541208-04URI260814P01045000
1,040.00 P1.97-81.26%181108-04URI260814P01040000
1,035.00 P1.400%13508-04URI260814P01035000
1,030.00 P1.33-84.71%18908-04URI260814P01030000
1,025.00 P1.000%10508-04URI260814P01025000
1,020.00 P1.07-88.74%603108-04URI260814P01020000
1,015.00 P0.92-72.37%201408-04URI260814P01015000
1,010.00 P0.73-87.83%81708-04URI260814P01010000
1,005.00 P5.20+8.33%101008-04URI260814P01005000
1,000.00 P0.68-90.93%16908-04URI260814P01000000
995.00 P4.89+23.80%101008-04URI260814P00995000
990.00 P0.61-61.88%4614208-04URI260814P00990000
985.00 P0.470%10508-04URI260814P00985000
980.00 P0.55-90.18%10808-04URI260814P00980000
975.00 P0.53-89.50%201908-04URI260814P00975000
970.00 P0.49-62.31%101008-04URI260814P00970000
965.00 P0.45-62.50%282908-04URI260814P00965000
960.00 P0.40-78.95%10908-04URI260814P00960000
955.00 P0.45-55.00%221808-04URI260814P00955000
950.00 P0.30-80.00%402608-04URI260814P00950000
945.00 P0.190%611408-04URI260814P00945000
940.00 P00%0URI260814P00940000
935.00 P00%0URI260814P00935000
930.00 P3.40-79.39%2207-31URI260814P00930000
925.00 P00%0URI260814P00925000
920.00 P2.000%932007-30URI260814P00920000
915.00 P1.310%8407-30URI260814P00915000
910.00 P15.460%1107-21URI260814P00910000
900.00 P00%0URI260814P00900000
890.00 P9.600%1107-07URI260814P00890000
880.00 P4.37-52.50%23607-23URI260814P00880000
870.00 P00%0URI260814P00870000
860.00 P4.800%1107-07URI260814P00860000
850.00 P5.94+13.14%1307-21URI260814P00850000
840.00 P00%0URI260814P00840000
830.00 P00%0URI260814P00830000
820.00 P00%0URI260814P00820000
810.00 P00%0URI260814P00810000
800.00 P00%0URI260814P00800000
790.00 P00%0URI260814P00790000
780.00 P00%0URI260814P00780000
770.00 P1.200%2107-09URI260814P00770000
760.00 P1.600%2107-09URI260814P00760000
750.00 P1.400%2107-09URI260814P00750000
740.00 P00%0URI260814P00740000
730.00 P00%0URI260814P00730000
720.00 P00%0URI260814P00720000
710.00 P00%0URI260814P00710000
700.00 P00%0URI260814P00700000
690.00 P00%0URI260814P00690000
680.00 P00%0URI260814P00680000
670.00 P00%0URI260814P00670000
660.00 P00%0URI260814P00660000
650.00 P00%0URI260814P00650000
640.00 P00%0URI260814P00640000
630.00 P00%0URI260814P00630000
620.00 P00%0URI260814P00620000
610.00 P00%0URI260814P00610000
600.00 P00%0URI260814P00600000
590.00 P00%0URI260814P00590000
580.00 P00%0URI260814P00580000
570.00 P00%0URI260814P00570000
560.00 P00%0URI260814P00560000
550.00 P0.250%4407-10URI260814P00550000


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