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
Sep 23, 2026 3:59:54 PM EDT
1033.19USD-0.944%(-9.85)406,124
958.17Bid   1112.03Ask   153.86Spread
Pre-market
Sep 23, 2026 8:21:30 AM EDT
1052.10USD+0.869%(+9.06)50
After-hours
Sep 23, 2026 4:19:30 PM EDT
1031.99USD-0.116%(-1.20)1,404
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4849491581,960


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 @ $970.00

Puts
Calls


URI Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,760 C0.79-76.06%2409-22URI261218C01760000
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 C3.82-76.71%2108-20URI261218C01620000
1,600 C00%0URI261218C01600000
1,580 C00%0URI261218C01580000
1,560 C00%0URI261218C01560000
1,540 C5.00-33.33%1108-28URI261218C01540000
1,520 C22.100%1107-23URI261218C01520000
1,500 C9.40-21.67%12808-19URI261218C01500000
1,480 C2.00-69.23%11309-14URI261218C01480000
1,460 C6.300%1108-26URI261218C01460000
1,440 C20.01+181.83%1208-10URI261218C01440000
1,420 C5.50-87.15%1309-03URI261218C01420000
1,400 C6.54-30.05%12208-31URI261218C01400000
1,380 C2.10-26.32%1203-27URI261218C01380000
1,360 C35.00-22.22%43308-14URI261218C01360000
1,340 C6.10-34.76%12109-11URI261218C01340000
1,320 C8.00+33.33%11509-21URI261218C01320000
1,300 C13.05-57.90%12408-31URI261218C01300000
1,280 C10.50-34.38%51309-10URI261218C01280000
1,260 C9.00-20.35%22309-21URI261218C01260000
1,240 C23.70-66.02%152209-09URI261218C01240000
1,220 C14.00-19.26%1709-10URI261218C01220000
1,200 C20.89+15.41%33209-22URI261218C01200000
1,180 C27.00-3.23%116809-16URI261218C01180000
1,160 C37.41+49.64%11209-22URI261218C01160000
1,140 C30.42+11.76%173409-18URI261218C01140000
1,120 C34.10+3.33%92309-18URI261218C01120000
1,100 C42.49+14.62%239509-18URI261218C01100000
1,080 C46.00+6.48%91909-18URI261218C01080000
1,060 C56.78-9.46%13709-18URI261218C01060000
1,040 C64.88-9.89%138709-18URI261218C01040000
1,020 C78.72+19.74%22209-04URI261218C01020000
1,000 C90.62+9.64%25809-17URI261218C01000000
980 C117.40+28.73%12309-22URI261218C00980000
970 C95.00-7.07%2709-03URI261218C00970000
960 C113.20+3.90%14809-21URI261218C00960000
950 C137.70+1.32%22409-22URI261218C00950000
940 C123.75+3.56%11809-16URI261218C00940000
930 C196.00-10.08%11006-17URI261218C00930000
920 C129.15-38.88%52209-01URI261218C00920000
910 C256.88+32.34%104907-28URI261218C00910000
900 C171.85-2.60%12908-31URI261218C00900000
890 C211.50+21.43%1108-25URI261218C00890000
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 C181.50-34.83%1109-02URI261218C00840000
830 C224.70-6.24%141408-28URI261218C00830000
820 C181.79-5.19%1105-08URI261218C00820000
810 C105.00-22.94%1203-10URI261218C00810000
800 C214.10-28.70%1609-16URI261218C00800000
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 C339.37-22.42%1208-28URI261218C00710000
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 C497.50-19.05%102809-10URI261218C00500000
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 P112.74-4.94%1208-07URI261218P01200000
1,180 P156.430%3308-25URI261218P01180000
1,160 P184.20+28.41%21109-10URI261218P01160000
1,140 P144.80+47.94%61408-31URI261218P01140000
1,120 P152.78-4.66%2709-14URI261218P01120000
1,100 P141.34+12.72%61209-03URI261218P01100000
1,080 P113.00+44.13%1109-01URI261218P01080000
1,060 P116.10+64.80%51209-02URI261218P01060000
1,040 P91.55-6.49%49409-17URI261218P01040000
1,020 P89.50-3.85%35809-15URI261218P01020000
1,000 P76.25-7.63%211109-03URI261218P01000000
980 P51.00-29.81%2609-09URI261218P00980000
970 P60.32-2.55%412909-10URI261218P00970000
960 P63.90+24.56%13509-02URI261218P00960000
950 P32.70+10.10%11709-22URI261218P00950000
940 P53.90+11.83%102609-02URI261218P00940000
930 P53.740%221107-08URI261218P00930000
920 P33.00-4.87%44009-08URI261218P00920000
910 P37.83-28.33%1207-29URI261218P00910000
900 P19.61-47.98%37509-22URI261218P00900000
890 P32.80+118.67%52009-03URI261218P00890000
880 P27.43+33.16%152909-11URI261218P00880000
870 P14.90-41.11%12609-22URI261218P00870000
860 P22.30-43.83%11307-23URI261218P00860000
850 P11.00+32.53%18709-22URI261218P00850000
840 P11.30+7.62%25808-24URI261218P00840000
830 P7.50-37.50%14709-22URI261218P00830000
820 P12.57-91.26%71408-28URI261218P00820000
810 P11.60-88.36%2607-23URI261218P00810000
800 P6.75-23.30%21909-22URI261218P00800000
790 P9.06+33.43%72808-28URI261218P00790000
780 P6.22-5.33%43208-20URI261218P00780000
770 P5.10-41.38%52509-22URI261218P00770000
760 P8.00+58.42%1609-01URI261218P00760000
750 P8.00+48.70%5011309-10URI261218P00750000
740 P3.50-39.45%13209-10URI261218P00740000
730 P5.30+73.77%21609-03URI261218P00730000
720 P4.80-14.29%2209-10URI261218P00720000
710 P5.31-5.01%2209-10URI261218P00710000
700 P5.30+92.73%10413909-10URI261218P00700000
690 P5.40+28.27%23609-10URI261218P00690000
680 P7.30+43.14%1307-15URI261218P00680000
670 P5.62+2.93%2206-29URI261218P00670000
660 P7.08+89.81%1309-02URI261218P00660000
650 P2.60-18.75%1908-17URI261218P00650000
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 P2.81+100.71%162209-02URI261218P00600000
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 P3.04+92.41%2309-02URI261218P00540000
530 P19.13-5.01%1104-16URI261218P00530000
520 P4.76+73.09%1206-18URI261218P00520000
510 P16.74-0.06%1104-16URI261218P00510000
500 P1.23+53.75%322209-02URI261218P00500000
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 P0.200.00%1209-08URI261218P00450000
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