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

URI
United Rentals, Inc.
stock NYSE

At Close
Sep 22, 2026 3:59:58 PM EDT
1044.24USD+1.391%(+14.32)432,865
999.46Bid   1100.40Ask   100.94Spread
Pre-market
Sep 18, 2026 9:16:30 AM EDT
1002.00USD-2.711%(-27.92)0
After-hours
Sep 22, 2026 4:10:30 PM EDT
1043.04USD-0.115%(-1.20)1
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1281,025341,257


URI Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

URI Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

URI Sep 25, 2026 Exp. - Max Pain @ $1,010.00

Puts
Calls


URI Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,620.00 C00%0URI260925C01620000
1,600.00 C00%0URI260925C01600000
1,580.00 C00%0URI260925C01580000
1,560.00 C00%0URI260925C01560000
1,540.00 C00%0URI260925C01540000
1,520.00 C00%0URI260925C01520000
1,500.00 C00%0URI260925C01500000
1,480.00 C00%0URI260925C01480000
1,460.00 C00%0URI260925C01460000
1,440.00 C0.10-60.00%217408-19URI260925C01440000
1,420.00 C00%0URI260925C01420000
1,400.00 C5.350%2108-11URI260925C01400000
1,390.00 C00%0URI260925C01390000
1,380.00 C00%0URI260925C01380000
1,370.00 C00%0URI260925C01370000
1,360.00 C00%0URI260925C01360000
1,350.00 C00%0URI260925C01350000
1,340.00 C1.98+560.00%13309-02URI260925C01340000
1,330.00 C00%0URI260925C01330000
1,320.00 C6.500%2108-17URI260925C01320000
1,310.00 C00%0URI260925C01310000
1,300.00 C2.95+2,850.00%41809-02URI260925C01300000
1,290.00 C9.00-38.69%2208-10URI260925C01290000
1,280.00 C16.000%1108-06URI260925C01280000
1,270.00 C15.400%2108-17URI260925C01270000
1,260.00 C0.80-30.43%1108-28URI260925C01260000
1,250.00 C0.050.00%8809-14URI260925C01250000
1,240.00 C00%0URI260925C01240000
1,230.00 C0.250%10109-11URI260925C01230000
1,220.00 C0.28-97.92%10509-11URI260925C01220000
1,210.00 C0.200%30609-11URI260925C01210000
1,200.00 C0.70+48.94%503409-16URI260925C01200000
1,190.00 C0.61+17.31%361709-16URI260925C01190000
1,180.00 C0.72+227.27%82809-16URI260925C01180000
1,170.00 C0.70+22.81%683009-16URI260925C01170000
1,160.00 C0.87+85.11%401709-16URI260925C01160000
1,150.00 C0.40-23.08%141009-21URI260925C01150000
1,140.00 C0.35-61.11%893509-21URI260925C01140000
1,130.00 C0.50-56.14%231609-21URI260925C01130000
1,120.00 C0.55-45.00%1719909-21URI260925C01120000
1,110.00 C0.65+38.30%817609-21URI260925C01110000
1,105.00 C0.72-50.34%361009-21URI260925C01105000
1,100.00 C1.00-25.93%11709-21URI260925C01100000
1,095.00 C0.81-19.00%507009-18URI260925C01095000
1,090.00 C1.40+21.74%14709-21URI260925C01090000
1,085.00 C1.08-26.03%643009-18URI260925C01085000
1,080.00 C1.45-45.49%12609-18URI260925C01080000
1,075.00 C1.44-37.12%242609-18URI260925C01075000
1,070.00 C2.00-6.10%33109-21URI260925C01070000
1,065.00 C2.640%31909-18URI260925C01065000
1,060.00 C2.840%905509-18URI260925C01060000
1,055.00 C4.34+35.63%1573809-21URI260925C01055000
1,050.00 C8.21+78.48%204809-21URI260925C01050000
1,047.50 C00%0URI260925C01047500
1,045.00 C6.85+8.73%2409-21URI260925C01045000
1,042.50 C00%0URI260925C01042500
1,040.00 C6.90+10.22%71109-18URI260925C01040000
1,037.50 C10.20+23.34%11109-21URI260925C01037500
1,035.00 C00%0URI260925C01035000
1,032.50 C00%0URI260925C01032500
1,030.00 C14.00-3.45%101509-21URI260925C01030000
1,027.50 C00%0URI260925C01027500
1,025.00 C18.47+64.03%3709-21URI260925C01025000
1,022.50 C00%0URI260925C01022500
1,020.00 C18.61+50.08%6809-21URI260925C01020000
1,015.00 C15.980%101009-18URI260925C01015000
1,010.00 C24.50+23.86%5809-21URI260925C01010000
1,005.00 C16.900%2209-18URI260925C01005000
1,000.00 C31.90+28.16%62209-21URI260925C01000000
997.50 C00%0URI260925C00997500
995.00 C20.20-22.75%3109-15URI260925C00995000
992.50 C20.900%1109-18URI260925C00992500
990.00 C26.65+7.76%2209-18URI260925C00990000
987.50 C43.600%1109-17URI260925C00987500
985.00 C28.85+8.38%61009-14URI260925C00985000
982.50 C00%0URI260925C00982500
980.00 C45.22+33.24%1809-17URI260925C00980000
977.50 C00%0URI260925C00977500
975.00 C00%0URI260925C00975000
972.50 C36.250%4109-14URI260925C00972500
970.00 C40.80-53.79%2309-14URI260925C00970000
965.00 C00%0URI260925C00965000
960.00 C46.09-46.84%2109-14URI260925C00960000
955.00 C00%0URI260925C00955000
950.00 C54.32-49.33%2209-14URI260925C00950000
945.00 C00%0URI260925C00945000
940.00 C00%0URI260925C00940000
935.00 C00%0URI260925C00935000
930.00 C94.50-9.66%1309-17URI260925C00930000
925.00 C00%0URI260925C00925000
920.00 C00%0URI260925C00920000
915.00 C90.100%1109-10URI260925C00915000
910.00 C00%0URI260925C00910000
905.00 C00%0URI260925C00905000
900.00 C00%0URI260925C00900000
895.00 C00%0URI260925C00895000
890.00 C00%0URI260925C00890000
885.00 C00%0URI260925C00885000
880.00 C00%0URI260925C00880000
870.00 C00%0URI260925C00870000
860.00 C00%0URI260925C00860000
850.00 C00%0URI260925C00850000
840.00 C00%0URI260925C00840000
830.00 C00%0URI260925C00830000
820.00 C00%0URI260925C00820000
810.00 C00%0URI260925C00810000
800.00 C00%0URI260925C00800000
790.00 C00%0URI260925C00790000
780.00 C00%0URI260925C00780000
770.00 C00%0URI260925C00770000
760.00 C00%0URI260925C00760000
750.00 C00%0URI260925C00750000
740.00 C00%0URI260925C00740000
730.00 C00%0URI260925C00730000
720.00 C00%0URI260925C00720000
710.00 C00%0URI260925C00710000
700.00 C00%0URI260925C00700000
690.00 C00%0URI260925C00690000
680.00 C00%0URI260925C00680000
670.00 C00%0URI260925C00670000
660.00 C00%0URI260925C00660000
650.00 C00%0URI260925C00650000
640.00 C00%0URI260925C00640000
630.00 C00%0URI260925C00630000
620.00 C00%0URI260925C00620000
610.00 C00%0URI260925C00610000
600.00 C00%0URI260925C00600000
590.00 C00%0URI260925C00590000
Puts
StrikePriceChangeVolOILastContract Name
1,620.00 P00%0URI260925P01620000
1,600.00 P00%0URI260925P01600000
1,580.00 P00%0URI260925P01580000
1,560.00 P00%0URI260925P01560000
1,540.00 P00%0URI260925P01540000
1,520.00 P00%0URI260925P01520000
1,500.00 P00%0URI260925P01500000
1,480.00 P00%0URI260925P01480000
1,460.00 P00%0URI260925P01460000
1,440.00 P00%0URI260925P01440000
1,420.00 P00%0URI260925P01420000
1,400.00 P00%0URI260925P01400000
1,390.00 P00%0URI260925P01390000
1,380.00 P00%0URI260925P01380000
1,370.00 P00%0URI260925P01370000
1,360.00 P00%0URI260925P01360000
1,350.00 P00%0URI260925P01350000
1,340.00 P00%0URI260925P01340000
1,330.00 P00%0URI260925P01330000
1,320.00 P00%0URI260925P01320000
1,310.00 P00%0URI260925P01310000
1,300.00 P00%0URI260925P01300000
1,290.00 P00%0URI260925P01290000
1,280.00 P00%0URI260925P01280000
1,270.00 P00%0URI260925P01270000
1,260.00 P00%0URI260925P01260000
1,250.00 P00%0URI260925P01250000
1,240.00 P00%0URI260925P01240000
1,230.00 P00%0URI260925P01230000
1,220.00 P00%0URI260925P01220000
1,210.00 P00%0URI260925P01210000
1,200.00 P00%0URI260925P01200000
1,190.00 P195.320%2009-14URI260925P01190000
1,180.00 P185.29+97.75%2209-14URI260925P01180000
1,170.00 P140.00+184.44%3308-28URI260925P01170000
1,160.00 P165.240%3009-15URI260925P01160000
1,150.00 P155.20-0.54%3409-15URI260925P01150000
1,140.00 P00%0URI260925P01140000
1,130.00 P00%0URI260925P01130000
1,120.00 P00%0URI260925P01120000
1,110.00 P117.400%2109-01URI260925P01110000
1,105.00 P00%0URI260925P01105000
1,100.00 P00%0URI260925P01100000
1,095.00 P00%0URI260925P01095000
1,090.00 P00%0URI260925P01090000
1,085.00 P00%0URI260925P01085000
1,080.00 P00%0URI260925P01080000
1,075.00 P00%0URI260925P01075000
1,070.00 P29.600%2208-21URI260925P01070000
1,065.00 P00%0URI260925P01065000
1,060.00 P75.85+44.75%11009-11URI260925P01060000
1,055.00 P62.480%1109-10URI260925P01055000
1,050.00 P45.50+34.77%101008-31URI260925P01050000
1,047.50 P00%0URI260925P01047500
1,045.00 P63.000%1109-11URI260925P01045000
1,042.50 P00%0URI260925P01042500
1,040.00 P36.00+373.68%1309-16URI260925P01040000
1,037.50 P00%0URI260925P01037500
1,035.00 P33.80+6.29%1509-18URI260925P01035000
1,032.50 P00%0URI260925P01032500
1,030.00 P22.73-28.75%2709-09URI260925P01030000
1,027.50 P00%0URI260925P01027500
1,025.00 P00%0URI260925P01025000
1,022.50 P00%0URI260925P01022500
1,020.00 P14.23-47.30%5709-21URI260925P01020000
1,015.00 P24.53-39.70%1209-18URI260925P01015000
1,010.00 P19.90+35.74%1609-18URI260925P01010000
1,005.00 P21.000%3309-18URI260925P01005000
1,000.00 P8.25-58.27%111409-21URI260925P01000000
997.50 P16.800%3309-18URI260925P00997500
995.00 P4.000%2209-21URI260925P00995000
992.50 P18.700%4409-16URI260925P00992500
990.00 P5.30-45.92%13509-21URI260925P00990000
987.50 P16.500%2209-16URI260925P00987500
985.00 P5.97-57.54%6509-21URI260925P00985000
982.50 P23.960%2209-14URI260925P00982500
980.00 P3.50-55.47%516309-21URI260925P00980000
977.50 P2.200%977809-21URI260925P00977500
975.00 P3.03-80.31%2409-21URI260925P00975000
972.50 P2.00-86.30%562909-21URI260925P00972500
970.00 P1.00-87.01%45209-21URI260925P00970000
965.00 P1.200%241009-21URI260925P00965000
960.00 P1.05-73.88%684409-21URI260925P00960000
955.00 P0.64-75.48%101009-21URI260925P00955000
950.00 P0.68-89.54%105309-21URI260925P00950000
945.00 P0.45-81.01%703109-21URI260925P00945000
940.00 P0.60-88.95%2745509-21URI260925P00940000
935.00 P0.45-71.88%243009-21URI260925P00935000
930.00 P0.08-93.16%83509-21URI260925P00930000
925.00 P0.14-89.71%82909-21URI260925P00925000
920.00 P0.60-41.18%36109-21URI260925P00920000
915.00 P0.20-78.95%63709-21URI260925P00915000
910.00 P0.20-73.68%568509-21URI260925P00910000
905.00 P0.03-93.62%103509-21URI260925P00905000
900.00 P0.45-34.78%394109-18URI260925P00900000
895.00 P00%0URI260925P00895000
890.00 P0.50-60.94%103309-16URI260925P00890000
885.00 P00%0URI260925P00885000
880.00 P0.55+71.88%309509-16URI260925P00880000
870.00 P0.39-26.42%824809-16URI260925P00870000
860.00 P0.37-9.76%107009-16URI260925P00860000
850.00 P0.36-60.00%905609-15URI260925P00850000
840.00 P0.99+102.04%104009-16URI260925P00840000
830.00 P0.13-56.67%251309-16URI260925P00830000
820.00 P0.640%201009-08URI260925P00820000
810.00 P0.550%10509-08URI260925P00810000
800.00 P00%0URI260925P00800000
790.00 P00%0URI260925P00790000
780.00 P00%0URI260925P00780000
770.00 P00%0URI260925P00770000
760.00 P00%0URI260925P00760000
750.00 P00%0URI260925P00750000
740.00 P00%0URI260925P00740000
730.00 P00%0URI260925P00730000
720.00 P00%0URI260925P00720000
710.00 P00%0URI260925P00710000
700.00 P00%0URI260925P00700000
690.00 P00%0URI260925P00690000
680.00 P00%0URI260925P00680000
670.00 P00%0URI260925P00670000
660.00 P00%0URI260925P00660000
650.00 P00%0URI260925P00650000
640.00 P00%0URI260925P00640000
630.00 P00%0URI260925P00630000
620.00 P00%0URI260925P00620000
610.00 P00%0URI260925P00610000
600.00 P00%0URI260925P00600000
590.00 P0.10-60.00%1508-20URI260925P00590000


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