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)406,205
0.00Bid   0.00Ask   0.00Spread
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,5772,2051663,900


URI Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

URI Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

URI Jan 15, 2027 Exp. - Max Pain @ $840.00

Puts
Calls


URI Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,760 C00%0URI270115C01760000
1,740 C00%0URI270115C01740000
1,720 C00%0URI270115C01720000
1,700 C00%0URI270115C01700000
1,680 C00%0URI270115C01680000
1,660 C00%0URI270115C01660000
1,640 C5.000%4208-20URI270115C01640000
1,620 C13.500%2107-06URI270115C01620000
1,600 C13.00-43.48%1308-10URI270115C01600000
1,580 C00%0URI270115C01580000
1,560 C00%0URI270115C01560000
1,540 C17.600%2006-17URI270115C01540000
1,520 C23.590%2107-06URI270115C01520000
1,500 C21.50+5.39%1708-17URI270115C01500000
1,480 C15.84-45.38%13307-29URI270115C01480000
1,460 C12.20-58.92%223308-25URI270115C01460000
1,440 C4.80-7.69%13009-03URI270115C01440000
1,420 C5.60-73.14%1909-22URI270115C01420000
1,400 C20.000.00%139908-24URI270115C01400000
1,380 C32.70+33.47%84808-03URI270115C01380000
1,360 C19.50-60.45%111808-26URI270115C01360000
1,340 C22.00-54.45%124708-25URI270115C01340000
1,320 C13.94-43.10%510209-22URI270115C01320000
1,300 C17.00+39.57%54809-22URI270115C01300000
1,280 C13.00-9.09%38209-21URI270115C01280000
1,260 C18.00+11.80%52409-17URI270115C01260000
1,240 C18.10-11.62%14009-14URI270115C01240000
1,220 C30.20-64.60%237909-22URI270115C01220000
1,200 C35.16+12.33%3115309-22URI270115C01200000
1,180 C39.01+34.98%64709-22URI270115C01180000
1,160 C38.10-16.08%36109-21URI270115C01160000
1,140 C52.10+15.78%114709-22URI270115C01140000
1,120 C47.80-7.36%15109-17URI270115C01120000
1,100 C59.60+17.55%1048309-21URI270115C01100000
1,080 C64.70+8.92%23609-16URI270115C01080000
1,060 C68.80-6.62%13909-17URI270115C01060000
1,040 C84.30+15.16%508209-21URI270115C01040000
1,020 C82.10+6.49%71509-16URI270115C01020000
1,000 C115.20+22.55%149409-22URI270115C01000000
980 C94.60+2.60%13309-15URI270115C00980000
960 C251.57+3.21%223208-05URI270115C00960000
940 C197.00+4.36%13508-24URI270115C00940000
920 C139.10-51.36%62109-01URI270115C00920000
900 C230.53+4.67%14807-31URI270115C00900000
880 C307.42+97.44%3244106-25URI270115C00880000
860 C270.08+35.04%12506-12URI270115C00860000
850 C315.50+14.92%131907-24URI270115C00850000
840 C299.00+39.02%28606-09URI270115C00840000
830 C343.60+317.50%14808-14URI270115C00830000
820 C343.10+12.40%11906-29URI270115C00820000
810 C372.00+25.72%24008-05URI270115C00810000
800 C380.60+4.27%51807-23URI270115C00800000
790 C385.80+3.46%22308-14URI270115C00790000
780 C277.00-21.35%15407-22URI270115C00780000
770 C266.96+133.85%2704-24URI270115C00770000
760 C261.06+125.73%42604-27URI270115C00760000
750 C440.00+23.91%22907-23URI270115C00750000
740 C130.31-11.70%21903-12URI270115C00740000
730 C421.32+61.52%11007-24URI270115C00730000
720 C468.10+165.50%16607-23URI270115C00720000
710 C440.16+84.17%16707-24URI270115C00710000
700 C295.00+61.56%27104-23URI270115C00700000
690 C286.20+10.93%1305-13URI270115C00690000
680 C476.60+59.51%52306-25URI270115C00680000
670 C328.90+75.88%1209-15URI270115C00670000
660 C315.35+31.31%1210-23URI270115C00660000
650 C297.80+1.56%11002-24URI270115C00650000
640 C469.16+92.83%1406-08URI270115C00640000
630 C483.86+42.08%12607-10URI270115C00630000
620 C185.50+39.47%1703-18URI270115C00620000
610 C170.42-33.46%1103-20URI270115C00610000
600 C470.36-14.92%21607-29URI270115C00600000
590 C362.31+60.09%1107-29URI270115C00590000
580 C489.51+311.35%2507-29URI270115C00580000
570 C550.86+58.75%1306-09URI270115C00570000
560 C261.60+90.60%1101-29URI270115C00560000
540 C240.50-42.05%15503-30URI270115C00540000
520 C620.65+40.15%2407-24URI270115C00520000
500 C599.71+36.98%1406-18URI270115C00500000
490 C00%0URI270115C00490000
480 C460.00-2.95%1201-14URI270115C00480000
470 C537.000%1110-23URI270115C00470000
460 C469.50+42.71%15802-20URI270115C00460000
450 C493.92+30.49%1208-19URI270115C00450000
440 C341.58+10.02%101204-08URI270115C00440000
430 C518.000%1110-24URI270115C00430000
420 C339.11+20.51%11905-20URI270115C00420000
410 C675.85+25.88%3406-16URI270115C00410000
400 C537.50-15.09%3601-15URI270115C00400000
390 C427.75+33.18%1307-22URI270115C00390000
380 C306.75+7.58%1105-01URI270115C00380000
370 C547.10+62.55%3501-08URI270115C00370000
360 C279.28-7.02%1204-23URI270115C00360000
350 C776.00+7.18%1107-02URI270115C00350000
340 C833.85+33.22%1308-17URI270115C00340000
330 C634.00-0.80%12305-15URI270115C00330000
320 C653.80+40.25%2804-24URI270115C00320000
310 C441.65+14.72%1206-24URI270115C00310000
300 C472.15-0.90%8904-15URI270115C00300000
290 C00%0URI270115C00290000
280 C844.000%1007-02URI270115C00280000
270 C816.00-1.57%1208-25URI270115C00270000
Puts
StrikePriceChangeVolOILastContract Name
1,760 P00%0URI270115P01760000
1,740 P00%0URI270115P01740000
1,720 P00%0URI270115P01720000
1,700 P00%0URI270115P01700000
1,680 P00%0URI270115P01680000
1,660 P00%0URI270115P01660000
1,640 P00%0URI270115P01640000
1,620 P00%0URI270115P01620000
1,600 P00%0URI270115P01600000
1,580 P00%0URI270115P01580000
1,560 P00%0URI270115P01560000
1,540 P00%0URI270115P01540000
1,520 P00%0URI270115P01520000
1,500 P00%0URI270115P01500000
1,480 P00%0URI270115P01480000
1,460 P00%0URI270115P01460000
1,440 P00%0URI270115P01440000
1,420 P00%0URI270115P01420000
1,400 P289.80-45.21%1107-24URI270115P01400000
1,380 P497.470%6002-13URI270115P01380000
1,360 P257.800%1107-24URI270115P01360000
1,340 P242.400%1107-24URI270115P01340000
1,320 P00%0URI270115P01320000
1,300 P00%0URI270115P01300000
1,280 P00%0URI270115P01280000
1,260 P228.540%1006-15URI270115P01260000
1,240 P00%0URI270115P01240000
1,220 P159.30-60.39%1107-24URI270115P01220000
1,200 P121.00-11.03%1208-06URI270115P01200000
1,180 P116.90-21.23%3708-11URI270115P01180000
1,160 P108.92+4.63%3508-10URI270115P01160000
1,140 P95.20+0.85%3508-14URI270115P01140000
1,120 P85.00-5.03%2908-14URI270115P01120000
1,100 P145.00+45.58%22009-14URI270115P01100000
1,080 P120.00+38.57%12008-28URI270115P01080000
1,060 P106.30+37.34%11709-17URI270115P01060000
1,040 P83.20-17.62%507709-21URI270115P01040000
1,020 P87.60+22.86%23409-18URI270115P01020000
1,000 P72.00-9.09%18209-16URI270115P01000000
980 P62.70-18.89%10016209-18URI270115P00980000
960 P63.20+26.40%28609-14URI270115P00960000
940 P57.15+14.19%218109-15URI270115P00940000
920 P32.40-23.22%25609-22URI270115P00920000
900 P31.00+2.31%35309-21URI270115P00900000
880 P30.00-8.87%11609-17URI270115P00880000
860 P26.30+16.47%2909-11URI270115P00860000
850 P25.20-10.00%14909-14URI270115P00850000
840 P11.90-34.36%51908-10URI270115P00840000
830 P20.00-6.32%455809-11URI270115P00830000
820 P14.500.00%17409-21URI270115P00820000
810 P18.11-43.76%211309-04URI270115P00810000
800 P16.40+1.93%8230209-10URI270115P00800000
790 P6.50-75.19%15908-17URI270115P00790000
780 P44.00-1.12%11605-20URI270115P00780000
770 P11.90-45.16%41107-23URI270115P00770000
760 P10.82-41.83%27707-28URI270115P00760000
750 P8.70-9.38%28709-04URI270115P00750000
740 P8.99+8.31%25107-28URI270115P00740000
730 P8.60+91.11%14109-14URI270115P00730000
720 P6.40-20.99%11909-18URI270115P00720000
710 P6.20-21.22%14907-24URI270115P00710000
700 P5.60-1.75%116209-18URI270115P00700000
690 P6.97+0.58%15107-29URI270115P00690000
680 P3.00-47.37%113409-22URI270115P00680000
670 P4.77-16.02%110207-29URI270115P00670000
660 P7.25+101.39%13808-28URI270115P00660000
650 P3.00-75.02%27608-12URI270115P00650000
640 P5.25+9.38%13107-28URI270115P00640000
630 P5.01+9.15%2707-28URI270115P00630000
620 P4.89+11.39%13307-28URI270115P00620000
610 P3.60-76.56%11607-23URI270115P00610000
600 P1.50-6.25%29009-22URI270115P00600000
590 P3.10-67.02%11207-23URI270115P00590000
580 P15.90-60.25%22004-27URI270115P00580000
570 P1.82-94.54%244009-11URI270115P00570000
560 P5.90-46.36%13806-12URI270115P00560000
540 P1.18-76.54%410009-08URI270115P00540000
520 P6.67+23.52%12506-12URI270115P00520000
500 P1.05-66.35%14209-01URI270115P00500000
490 P6.60-61.52%11505-05URI270115P00490000
480 P3.84-71.97%2505-04URI270115P00480000
470 P4.22-35.57%16405-04URI270115P00470000
460 P4.22-27.99%2805-04URI270115P00460000
450 P1.53-42.05%210807-22URI270115P00450000
440 P0.20+233.33%4609-22URI270115P00440000
430 P11.40+15.15%1410-23URI270115P00430000
420 P0.05-99.55%21309-16URI270115P00420000
410 P9.03-13.17%12312-26URI270115P00410000
400 P3.00-72.73%23104-30URI270115P00400000
390 P1.14-82.73%41807-22URI270115P00390000
380 P0.55-94.76%2306-26URI270115P00380000
370 P00%0URI270115P00370000
360 P4.52+131.79%1207-23URI270115P00360000
350 P2.28-37.53%1804-30URI270115P00350000
340 P2.10-62.83%21104-24URI270115P00340000
330 P00%0URI270115P00330000
320 P3.700%2102-10URI270115P00320000
310 P5.08+67.11%2803-27URI270115P00310000
300 P0.70+133.33%27307-24URI270115P00300000
290 P4.100%1112-19URI270115P00290000
280 P0.35-90.79%2305-15URI270115P00280000
270 P2.50+42.86%127403-10URI270115P00270000


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