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
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
99817541,628


URI Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

URI Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

URI Dec 18, 2026 Exp. - Max Pain @ $900.00

Puts
Calls


URI Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,760 C00%0URI261218C01760000
1,740 C00%0URI261218C01740000
1,720 C00%0URI261218C01720000
1,700 C5.00-51.46%1207-17URI261218C01700000
1,680 C5.500%1107-17URI261218C01680000
1,660 C6.100%1107-17URI261218C01660000
1,640 C6.800%2207-17URI261218C01640000
1,620 C16.40+64.00%1106-25URI261218C01620000
1,600 C00%0URI261218C01600000
1,580 C00%0URI261218C01580000
1,560 C00%0URI261218C01560000
1,540 C7.50-60.94%1007-21URI261218C01540000
1,520 C22.100%1107-23URI261218C01520000
1,500 C9.83-65.99%12407-22URI261218C01500000
1,480 C7.10+31.48%11305-27URI261218C01480000
1,460 C00%0URI261218C01460000
1,440 C7.100%1105-20URI261218C01440000
1,420 C42.80+22.29%1306-25URI261218C01420000
1,400 C26.45-24.54%2808-04URI261218C01400000
1,380 C2.10-26.32%1203-27URI261218C01380000
1,360 C45.00+67.91%12906-10URI261218C01360000
1,340 C49.05+22.63%12008-06URI261218C01340000
1,320 C51.30+45.78%2807-24URI261218C01320000
1,300 C57.45-15.08%21607-24URI261218C01300000
1,280 C69.55+107.61%1807-23URI261218C01280000
1,260 C72.00-18.27%1107-24URI261218C01260000
1,240 C51.18-13.06%2607-15URI261218C01240000
1,220 C85.40+1.43%1608-06URI261218C01220000
1,200 C83.46-21.26%1907-28URI261218C01200000
1,180 C69.70-2.00%11307-17URI261218C01180000
1,160 C97.74-18.55%1707-28URI261218C01160000
1,140 C81.00-24.13%22807-29URI261218C01140000
1,120 C119.00-15.24%12107-27URI261218C01120000
1,100 C97.45-22.39%18107-29URI261218C01100000
1,080 C149.00+27.35%2508-04URI261218C01080000
1,060 C132.50+6.00%222308-03URI261218C01060000
1,040 C144.80-25.44%638308-03URI261218C01040000
1,020 C155.58+19.68%82108-03URI261218C01020000
1,000 C169.30+5.16%104308-03URI261218C01000000
980 C184.41-1.91%102506-18URI261218C00980000
970 C205.00+59.53%3707-27URI261218C00970000
960 C166.60-15.15%15007-31URI261218C00960000
950 C165.00+35.25%11506-03URI261218C00950000
940 C163.50+37.28%21707-22URI261218C00940000
930 C196.00-10.08%11006-17URI261218C00930000
920 C193.38+38.62%52207-15URI261218C00920000
910 C256.88+32.34%104907-28URI261218C00910000
900 C253.70-16.10%253008-03URI261218C00900000
890 C174.17-1.44%2206-01URI261218C00890000
880 C260.00+404.46%1106-08URI261218C00880000
870 C162.90+199.45%12604-23URI261218C00870000
860 C134.42+39.17%6802-17URI261218C00860000
850 C223.00-30.25%1407-20URI261218C00850000
840 C278.49-1.55%3206-12URI261218C00840000
830 C00%0URI261218C00830000
820 C181.79-5.19%1105-08URI261218C00820000
810 C105.00-22.94%1203-10URI261218C00810000
800 C300.28+279.24%1506-24URI261218C00800000
790 C326.13+318.22%1106-18URI261218C00790000
780 C329.52+48.81%1306-04URI261218C00780000
770 C113.000%1101-29URI261218C00770000
760 C99.70-10.22%1103-27URI261218C00760000
750 C136.500%2202-02URI261218C00750000
740 C142.71+14.81%1104-22URI261218C00740000
730 C360.71-5.37%1406-24URI261218C00730000
720 C118.90-8.55%1203-27URI261218C00720000
710 C437.45+148.30%1207-24URI261218C00710000
700 C159.00-32.62%51503-10URI261218C00700000
690 C00%0URI261218C00690000
680 C394.530%1107-30URI261218C00680000
670 C00%0URI261218C00670000
660 C00%0URI261218C00660000
650 C320.19+34.09%1901-23URI261218C00650000
640 C445.80+80.67%1206-05URI261218C00640000
630 C244.85-1.02%12112-23URI261218C00630000
620 C469.94+31.64%5407-17URI261218C00620000
610 C00%0URI261218C00610000
600 C493.900%1106-05URI261218C00600000
590 C00%0URI261218C00590000
580 C261.600%1112-08URI261218C00580000
570 C00%0URI261218C00570000
560 C00%0URI261218C00560000
550 C541.30+33.42%1306-05URI261218C00550000
540 C395.650%5505-19URI261218C00540000
530 C00%0URI261218C00530000
520 C00%0URI261218C00520000
510 C00%0URI261218C00510000
500 C614.60+2.45%12806-09URI261218C00500000
490 C00%0URI261218C00490000
480 C00%0URI261218C00480000
470 C00%0URI261218C00470000
460 C00%0URI261218C00460000
450 C00%0URI261218C00450000
440 C00%0URI261218C00440000
430 C00%0URI261218C00430000
420 C00%0URI261218C00420000
410 C00%0URI261218C00410000
400 C565.20+40.07%1104-30URI261218C00400000
390 C00%0URI261218C00390000
380 C00%0URI261218C00380000
370 C580.70-4.88%1205-26URI261218C00370000
360 C00%0URI261218C00360000
Puts
StrikePriceChangeVolOILastContract Name
1,760 P00%0URI261218P01760000
1,740 P00%0URI261218P01740000
1,720 P00%0URI261218P01720000
1,700 P00%0URI261218P01700000
1,680 P00%0URI261218P01680000
1,660 P00%0URI261218P01660000
1,640 P00%0URI261218P01640000
1,620 P00%0URI261218P01620000
1,600 P00%0URI261218P01600000
1,580 P00%0URI261218P01580000
1,560 P00%0URI261218P01560000
1,540 P00%0URI261218P01540000
1,520 P00%0URI261218P01520000
1,500 P00%0URI261218P01500000
1,480 P00%0URI261218P01480000
1,460 P00%0URI261218P01460000
1,440 P500.700%1105-04URI261218P01440000
1,420 P00%0URI261218P01420000
1,400 P00%0URI261218P01400000
1,380 P00%0URI261218P01380000
1,360 P00%0URI261218P01360000
1,340 P00%0URI261218P01340000
1,320 P00%0URI261218P01320000
1,300 P00%0URI261218P01300000
1,280 P00%0URI261218P01280000
1,260 P158.550%1108-05URI261218P01260000
1,240 P00%0URI261218P01240000
1,220 P00%0URI261218P01220000
1,200 P118.60-27.06%1208-06URI261218P01200000
1,180 P00%0URI261218P01180000
1,160 P101.000%1108-05URI261218P01160000
1,140 P97.880%131207-23URI261218P01140000
1,120 P97.840%1107-28URI261218P01120000
1,100 P66.50-24.59%11208-06URI261218P01100000
1,080 P89.500%1107-28URI261218P01080000
1,060 P53.00-8.30%1308-06URI261218P01060000
1,040 P81.60+33.77%1307-31URI261218P01040000
1,020 P49.25-41.56%13207-23URI261218P01020000
1,000 P37.53-32.98%4908-05URI261218P01000000
980 P72.60-42.47%2207-08URI261218P00980000
970 P39.50-38.96%252707-24URI261218P00970000
960 P64.05+29.24%161107-08URI261218P00960000
950 P36.50+8.24%51607-29URI261218P00950000
940 P57.48+31.20%18907-08URI261218P00940000
930 P53.740%221107-08URI261218P00930000
920 P35.90+26.86%132307-29URI261218P00920000
910 P37.83-28.33%1207-29URI261218P00910000
900 P25.49+22.55%18507-24URI261218P00900000
890 P28.97-15.71%5506-25URI261218P00890000
880 P15.60-57.38%150708-04URI261218P00880000
870 P18.38-35.19%132107-23URI261218P00870000
860 P22.30-43.83%11307-23URI261218P00860000
850 P24.47+4.66%428407-06URI261218P00850000
840 P10.30-10.59%55108-06URI261218P00840000
830 P10.97-26.87%404508-04URI261218P00830000
820 P143.85+24.12%1703-24URI261218P00820000
810 P11.60-88.36%2607-23URI261218P00810000
800 P8.70-19.44%31508-04URI261218P00800000
790 P10.10-76.94%22107-23URI261218P00790000
780 P6.20-34.67%23207-27URI261218P00780000
770 P9.99+12.63%22007-27URI261218P00770000
760 P7.90-14.13%2507-28URI261218P00760000
750 P5.12-32.19%112308-04URI261218P00750000
740 P7.40-6.57%23407-28URI261218P00740000
730 P7.50+27.55%11507-24URI261218P00730000
720 P5.910.00%2107-28URI261218P00720000
710 P5.59-17.79%4207-28URI261218P00710000
700 P5.00-6.72%815008-03URI261218P00700000
690 P6.16-89.24%13607-23URI261218P00690000
680 P7.30+43.14%1307-15URI261218P00680000
670 P5.62+2.93%2206-29URI261218P00670000
660 P5.40-2.53%1306-29URI261218P00660000
650 P3.20-79.08%2907-23URI261218P00650000
640 P3.30-76.60%2907-23URI261218P00640000
630 P3.20-94.13%1407-23URI261218P00630000
620 P2.800%1107-23URI261218P00620000
610 P2.55-25.00%1307-23URI261218P00610000
600 P2.35-26.56%11407-23URI261218P00600000
590 P2.45-15.52%1507-23URI261218P00590000
580 P2.65-10.17%1507-10URI261218P00580000
570 P1.85-24.49%1407-23URI261218P00570000
560 P2.30-34.29%12307-10URI261218P00560000
550 P5.43+126.25%1306-24URI261218P00550000
540 P24.72+8.47%1104-13URI261218P00540000
530 P19.13-5.01%1104-16URI261218P00530000
520 P4.76+73.09%1206-18URI261218P00520000
510 P16.74-0.06%1104-16URI261218P00510000
500 P1.92-2.54%1907-22URI261218P00500000
490 P1.98-41.76%1207-23URI261218P00490000
480 P3.00+14.50%12305-05URI261218P00480000
470 P0.800%101006-26URI261218P00470000
460 P2.500%1105-05URI261218P00460000
450 P00%0URI261218P00450000
440 P00%0URI261218P00440000
430 P11.700%1103-18URI261218P00430000
420 P8.32-22.96%4603-10URI261218P00420000
410 P8.40-15.15%1204-08URI261218P00410000
400 P6.80+11.48%1303-10URI261218P00400000
390 P00%0URI261218P00390000
380 P0.06-80.00%61507-30URI261218P00380000
370 P0.38-85.38%5705-15URI261218P00370000
360 P0.10-97.67%1307-28URI261218P00360000


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