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 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 Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6137614931


URI Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

URI Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

URI Oct 2, 2026 Exp. - Max Pain @ $1,000.00

Puts
Calls


URI Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,620.00 C00%0URI261002C01620000
1,600.00 C00%0URI261002C01600000
1,580.00 C00%0URI261002C01580000
1,560.00 C00%0URI261002C01560000
1,540.00 C00%0URI261002C01540000
1,520.00 C00%0URI261002C01520000
1,500.00 C00%0URI261002C01500000
1,480.00 C00%0URI261002C01480000
1,460.00 C00%0URI261002C01460000
1,440.00 C00%0URI261002C01440000
1,420.00 C00%0URI261002C01420000
1,400.00 C00%0URI261002C01400000
1,390.00 C00%0URI261002C01390000
1,380.00 C00%0URI261002C01380000
1,370.00 C00%0URI261002C01370000
1,360.00 C00%0URI261002C01360000
1,350.00 C6.100%2108-14URI261002C01350000
1,340.00 C1.48-86.04%12109-11URI261002C01340000
1,330.00 C00%0URI261002C01330000
1,320.00 C0.10-80.00%712309-04URI261002C01320000
1,310.00 C00%0URI261002C01310000
1,300.00 C4.79+247.10%2209-21URI261002C01300000
1,290.00 C00%0URI261002C01290000
1,280.00 C00%0URI261002C01280000
1,270.00 C00%0URI261002C01270000
1,260.00 C00%0URI261002C01260000
1,250.00 C6.89-66.80%1608-24URI261002C01250000
1,240.00 C00%0URI261002C01240000
1,230.00 C0.40-95.15%191209-21URI261002C01230000
1,220.00 C0.10-98.94%15609-21URI261002C01220000
1,210.00 C0.200%882209-21URI261002C01210000
1,200.00 C0.63-84.25%72509-21URI261002C01200000
1,190.00 C0.430%16809-21URI261002C01190000
1,180.00 C0.730%803809-21URI261002C01180000
1,170.00 C0.72-90.40%781709-21URI261002C01170000
1,160.00 C0.97-98.21%421709-21URI261002C01160000
1,150.00 C1.48-38.33%34609-21URI261002C01150000
1,140.00 C1.82-36.14%341409-21URI261002C01140000
1,130.00 C2.30-61.67%661609-21URI261002C01130000
1,120.00 C2.69-22.03%11809-21URI261002C01120000
1,110.00 C1.75-87.18%321309-15URI261002C01110000
1,100.00 C2.99-82.06%1809-21URI261002C01100000
1,090.00 C00%0URI261002C01090000
1,085.00 C00%0URI261002C01085000
1,080.00 C10.53+124.04%101409-17URI261002C01080000
1,075.00 C00%0URI261002C01075000
1,070.00 C8.00+6.67%3609-17URI261002C01070000
1,065.00 C00%0URI261002C01065000
1,060.00 C6.800%1109-14URI261002C01060000
1,055.00 C00%0URI261002C01055000
1,050.00 C9.780%3209-10URI261002C01050000
1,045.00 C00%0URI261002C01045000
1,040.00 C00%0URI261002C01040000
1,035.00 C00%0URI261002C01035000
1,030.00 C22.96-35.36%1209-21URI261002C01030000
1,025.00 C00%0URI261002C01025000
1,020.00 C27.24-8.87%4809-17URI261002C01020000
1,015.00 C21.60-34.35%2209-17URI261002C01015000
1,010.00 C33.89+33.16%6409-16URI261002C01010000
1,005.00 C20.00-30.07%121109-15URI261002C01005000
1,000.00 C39.40+79.91%101309-16URI261002C01000000
997.50 C00%0URI261002C00997500
995.00 C32.750%2109-14URI261002C00995000
992.50 C00%0URI261002C00992500
990.00 C47.65+70.06%2409-17URI261002C00990000
987.50 C00%0URI261002C00987500
985.00 C35.000%6309-14URI261002C00985000
982.50 C00%0URI261002C00982500
980.00 C55.50+37.51%1509-17URI261002C00980000
977.50 C00%0URI261002C00977500
975.00 C57.480%2209-17URI261002C00975000
972.50 C42.450%4109-14URI261002C00972500
970.00 C46.750%2109-14URI261002C00970000
965.00 C00%0URI261002C00965000
960.00 C51.49-16.41%2209-14URI261002C00960000
955.00 C00%0URI261002C00955000
950.00 C59.020%2109-14URI261002C00950000
945.00 C00%0URI261002C00945000
940.00 C98.100%1109-09URI261002C00940000
935.00 C00%0URI261002C00935000
930.00 C00%0URI261002C00930000
925.00 C00%0URI261002C00925000
920.00 C00%0URI261002C00920000
915.00 C00%0URI261002C00915000
910.00 C00%0URI261002C00910000
905.00 C00%0URI261002C00905000
900.00 C00%0URI261002C00900000
895.00 C00%0URI261002C00895000
890.00 C00%0URI261002C00890000
885.00 C00%0URI261002C00885000
880.00 C00%0URI261002C00880000
870.00 C00%0URI261002C00870000
860.00 C00%0URI261002C00860000
850.00 C00%0URI261002C00850000
840.00 C00%0URI261002C00840000
830.00 C00%0URI261002C00830000
820.00 C00%0URI261002C00820000
810.00 C00%0URI261002C00810000
800.00 C00%0URI261002C00800000
790.00 C00%0URI261002C00790000
780.00 C00%0URI261002C00780000
770.00 C00%0URI261002C00770000
760.00 C00%0URI261002C00760000
750.00 C00%0URI261002C00750000
740.00 C00%0URI261002C00740000
730.00 C00%0URI261002C00730000
720.00 C00%0URI261002C00720000
710.00 C00%0URI261002C00710000
700.00 C00%0URI261002C00700000
690.00 C00%0URI261002C00690000
680.00 C00%0URI261002C00680000
670.00 C00%0URI261002C00670000
660.00 C00%0URI261002C00660000
650.00 C00%0URI261002C00650000
640.00 C00%0URI261002C00640000
630.00 C00%0URI261002C00630000
620.00 C00%0URI261002C00620000
610.00 C00%0URI261002C00610000
600.00 C00%0URI261002C00600000
590.00 C00%0URI261002C00590000
Puts
StrikePriceChangeVolOILastContract Name
1,620.00 P00%0URI261002P01620000
1,600.00 P00%0URI261002P01600000
1,580.00 P00%0URI261002P01580000
1,560.00 P00%0URI261002P01560000
1,540.00 P00%0URI261002P01540000
1,520.00 P00%0URI261002P01520000
1,500.00 P00%0URI261002P01500000
1,480.00 P00%0URI261002P01480000
1,460.00 P00%0URI261002P01460000
1,440.00 P00%0URI261002P01440000
1,420.00 P00%0URI261002P01420000
1,400.00 P00%0URI261002P01400000
1,390.00 P00%0URI261002P01390000
1,380.00 P00%0URI261002P01380000
1,370.00 P00%0URI261002P01370000
1,360.00 P00%0URI261002P01360000
1,350.00 P00%0URI261002P01350000
1,340.00 P00%0URI261002P01340000
1,330.00 P00%0URI261002P01330000
1,320.00 P00%0URI261002P01320000
1,310.00 P00%0URI261002P01310000
1,300.00 P00%0URI261002P01300000
1,290.00 P00%0URI261002P01290000
1,280.00 P00%0URI261002P01280000
1,270.00 P00%0URI261002P01270000
1,260.00 P00%0URI261002P01260000
1,250.00 P00%0URI261002P01250000
1,240.00 P00%0URI261002P01240000
1,230.00 P00%0URI261002P01230000
1,220.00 P00%0URI261002P01220000
1,210.00 P00%0URI261002P01210000
1,200.00 P00%0URI261002P01200000
1,190.00 P00%0URI261002P01190000
1,180.00 P00%0URI261002P01180000
1,170.00 P00%0URI261002P01170000
1,160.00 P00%0URI261002P01160000
1,150.00 P00%0URI261002P01150000
1,140.00 P00%0URI261002P01140000
1,130.00 P00%0URI261002P01130000
1,120.00 P00%0URI261002P01120000
1,110.00 P00%0URI261002P01110000
1,100.00 P45.600%2108-20URI261002P01100000
1,090.00 P00%0URI261002P01090000
1,085.00 P00%0URI261002P01085000
1,080.00 P00%0URI261002P01080000
1,075.00 P00%0URI261002P01075000
1,070.00 P00%0URI261002P01070000
1,065.00 P00%0URI261002P01065000
1,060.00 P54.00-32.25%1609-16URI261002P01060000
1,055.00 P00%0URI261002P01055000
1,050.00 P59.82+160.09%2709-10URI261002P01050000
1,045.00 P00%0URI261002P01045000
1,040.00 P69.47+26.03%2209-02URI261002P01040000
1,035.00 P00%0URI261002P01035000
1,030.00 P00%0URI261002P01030000
1,025.00 P00%0URI261002P01025000
1,020.00 P27.32-40.54%1109-16URI261002P01020000
1,015.00 P00%0URI261002P01015000
1,010.00 P28.40+25.06%8509-17URI261002P01010000
1,005.00 P26.060%101009-18URI261002P01005000
1,000.00 P21.80-37.46%101709-17URI261002P01000000
997.50 P00%0URI261002P00997500
995.00 P00%0URI261002P00995000
992.50 P00%0URI261002P00992500
990.00 P8.30-56.41%13209-21URI261002P00990000
987.50 P00%0URI261002P00987500
985.00 P00%0URI261002P00985000
982.50 P00%0URI261002P00982500
980.00 P7.45-66.01%11009-21URI261002P00980000
977.50 P12.00-55.56%2209-17URI261002P00977500
975.00 P20.290%2109-14URI261002P00975000
972.50 P19.900%552609-14URI261002P00972500
970.00 P5.45-59.02%16109-21URI261002P00970000
965.00 P00%0URI261002P00965000
960.00 P2.65-68.26%603609-21URI261002P00960000
955.00 P2.56-55.32%902509-21URI261002P00955000
950.00 P2.41-52.56%685409-21URI261002P00950000
945.00 P2.100%571009-21URI261002P00945000
940.00 P1.73-55.30%401409-21URI261002P00940000
935.00 P1.43-57.69%101209-21URI261002P00935000
930.00 P1.36-50.00%421609-21URI261002P00930000
925.00 P1.10-59.26%781309-21URI261002P00925000
920.00 P0.86-58.05%101609-21URI261002P00920000
915.00 P00%0URI261002P00915000
910.00 P0.88-35.77%1033409-21URI261002P00910000
905.00 P00%0URI261002P00905000
900.00 P0.50-75.00%322409-21URI261002P00900000
895.00 P00%0URI261002P00895000
890.00 P0.40-54.55%202309-21URI261002P00890000
885.00 P00%0URI261002P00885000
880.00 P0.48-32.39%395009-21URI261002P00880000
870.00 P0.42-23.64%544409-21URI261002P00870000
860.00 P0.29-57.97%223909-21URI261002P00860000
850.00 P0.35-50.00%20809-21URI261002P00850000
840.00 P0.32-55.56%724609-21URI261002P00840000
830.00 P0.64+23.08%701309-17URI261002P00830000
820.00 P0.570%701509-17URI261002P00820000
810.00 P0.330%842309-17URI261002P00810000
800.00 P0.400%501809-17URI261002P00800000
790.00 P0.350%601509-17URI261002P00790000
780.00 P00%0URI261002P00780000
770.00 P00%0URI261002P00770000
760.00 P00%0URI261002P00760000
750.00 P00%0URI261002P00750000
740.00 P00%0URI261002P00740000
730.00 P00%0URI261002P00730000
720.00 P00%0URI261002P00720000
710.00 P00%0URI261002P00710000
700.00 P00%0URI261002P00700000
690.00 P00%0URI261002P00690000
680.00 P00%0URI261002P00680000
670.00 P00%0URI261002P00670000
660.00 P00%0URI261002P00660000
650.00 P00%0URI261002P00650000
640.00 P00%0URI261002P00640000
630.00 P00%0URI261002P00630000
620.00 P00%0URI261002P00620000
610.00 P00%0URI261002P00610000
600.00 P00%0URI261002P00600000
590.00 P4.99+389.22%2021609-01URI261002P00590000


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