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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11720619278


URI Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

URI Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

URI Mar 19, 2027 Exp. - Max Pain @ $940.00

Puts
Calls


URI Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,760 C00%0URI270319C01760000
1,740 C00%0URI270319C01740000
1,720 C00%0URI270319C01720000
1,700 C00%0URI270319C01700000
1,680 C00%0URI270319C01680000
1,660 C00%0URI270319C01660000
1,640 C00%0URI270319C01640000
1,620 C33.000%2006-30URI270319C01620000
1,600 C10.69-55.83%1108-27URI270319C01600000
1,580 C00%0URI270319C01580000
1,560 C00%0URI270319C01560000
1,540 C00%0URI270319C01540000
1,520 C00%0URI270319C01520000
1,500 C10.50-52.16%1509-02URI270319C01500000
1,480 C00%0URI270319C01480000
1,460 C16.20-65.53%1309-04URI270319C01460000
1,440 C00%0URI270319C01440000
1,420 C48.400%10307-08URI270319C01420000
1,400 C31.50-28.16%5408-25URI270319C01400000
1,380 C00%0URI270319C01380000
1,360 C76.31-4.04%11307-24URI270319C01360000
1,340 C00%0URI270319C01340000
1,320 C59.39-29.24%2208-20URI270319C01320000
1,300 C29.50-25.69%2909-03URI270319C01300000
1,280 C00%0URI270319C01280000
1,260 C32.10-44.94%11309-08URI270319C01260000
1,240 C63.600%1108-26URI270319C01240000
1,220 C41.80-53.56%7809-03URI270319C01220000
1,200 C48.48+3.15%1509-11URI270319C01200000
1,190 C00%0URI270319C01190000
1,180 C63.60+11.97%11509-09URI270319C01180000
1,170 C52.400%1109-03URI270319C01170000
1,160 C62.60-38.14%2209-11URI270319C01160000
1,150 C157.930%2208-17URI270319C01150000
1,140 C109.60-30.50%4808-24URI270319C01140000
1,130 C70.20-51.92%2909-11URI270319C01130000
1,120 C72.00-39.34%23309-04URI270319C01120000
1,110 C160.600%101008-12URI270319C01110000
1,100 C82.02+13.63%23509-21URI270319C01100000
1,090 C148.560%4208-03URI270319C01090000
1,080 C178.00+11.25%1206-25URI270319C01080000
1,070 C82.43-20.40%51209-10URI270319C01070000
1,060 C107.00-41.53%1209-09URI270319C01060000
1,050 C95.00+7.95%2609-16URI270319C01050000
1,040 C152.50+57.38%2807-30URI270319C01040000
1,030 C126.400%1108-31URI270319C01030000
1,020 C117.00+1.74%1309-17URI270319C01020000
1,010 C00%0URI270319C01010000
1,000 C124.95-7.48%11809-16URI270319C01000000
990 C188.100%9908-24URI270319C00990000
980 C141.80-41.11%1409-04URI270319C00980000
970 C124.010%141009-15URI270319C00970000
960 C152.600%1104-28URI270319C00960000
950 C00%0URI270319C00950000
940 C145.34-36.48%202409-11URI270319C00940000
930 C00%0URI270319C00930000
920 C172.600%1104-28URI270319C00920000
900 C217.40-29.09%1308-27URI270319C00900000
880 C302.630%1107-27URI270319C00880000
860 C91.00+3.76%1204-16URI270319C00860000
850 C220.55+9.45%2309-21URI270319C00850000
840 C352.260%1108-14URI270319C00840000
830 C00%0URI270319C00830000
820 C379.12+2.47%5807-23URI270319C00820000
810 C00%0URI270319C00810000
800 C379.99+19.40%5506-25URI270319C00800000
790 C00%0URI270319C00790000
780 C00%0URI270319C00780000
770 C420.05+52.14%2207-23URI270319C00770000
760 C00%0URI270319C00760000
750 C293.26-23.99%1109-18URI270319C00750000
740 C00%0URI270319C00740000
730 C364.93-22.21%1207-30URI270319C00730000
720 C00%0URI270319C00720000
710 C00%0URI270319C00710000
700 C00%0URI270319C00700000
690 C00%0URI270319C00690000
680 C484.100%1107-23URI270319C00680000
670 C466.000%1107-23URI270319C00670000
660 C00%0URI270319C00660000
650 C00%0URI270319C00650000
640 C00%0URI270319C00640000
630 C00%0URI270319C00630000
620 C00%0URI270319C00620000
610 C00%0URI270319C00610000
600 C00%0URI270319C00600000
590 C00%0URI270319C00590000
580 C548.100%1107-23URI270319C00580000
570 C492.100%3308-27URI270319C00570000
560 C286.00+24.08%1104-17URI270319C00560000
540 C518.500%3308-27URI270319C00540000
520 C00%0URI270319C00520000
500 C00%0URI270319C00500000
490 C00%0URI270319C00490000
480 C00%0URI270319C00480000
470 C00%0URI270319C00470000
460 C00%0URI270319C00460000
450 C00%0URI270319C00450000
440 C00%0URI270319C00440000
430 C00%0URI270319C00430000
420 C00%0URI270319C00420000
410 C00%0URI270319C00410000
400 C00%0URI270319C00400000
390 C00%0URI270319C00390000
380 C00%0URI270319C00380000
370 C00%0URI270319C00370000
360 C00%0URI270319C00360000
Puts
StrikePriceChangeVolOILastContract Name
1,760 P00%0URI270319P01760000
1,740 P00%0URI270319P01740000
1,720 P00%0URI270319P01720000
1,700 P00%0URI270319P01700000
1,680 P00%0URI270319P01680000
1,660 P00%0URI270319P01660000
1,640 P00%0URI270319P01640000
1,620 P00%0URI270319P01620000
1,600 P00%0URI270319P01600000
1,580 P00%0URI270319P01580000
1,560 P00%0URI270319P01560000
1,540 P00%0URI270319P01540000
1,520 P381.400%1107-23URI270319P01520000
1,500 P00%0URI270319P01500000
1,480 P00%0URI270319P01480000
1,460 P00%0URI270319P01460000
1,440 P00%0URI270319P01440000
1,420 P00%0URI270319P01420000
1,400 P00%0URI270319P01400000
1,380 P00%0URI270319P01380000
1,360 P00%0URI270319P01360000
1,340 P00%0URI270319P01340000
1,320 P00%0URI270319P01320000
1,300 P00%0URI270319P01300000
1,280 P00%0URI270319P01280000
1,260 P00%0URI270319P01260000
1,240 P00%0URI270319P01240000
1,220 P00%0URI270319P01220000
1,200 P00%0URI270319P01200000
1,190 P00%0URI270319P01190000
1,180 P00%0URI270319P01180000
1,170 P128.600%2108-07URI270319P01170000
1,160 P127.70+1.48%1108-06URI270319P01160000
1,150 P00%0URI270319P01150000
1,140 P00%0URI270319P01140000
1,130 P119.390%3308-12URI270319P01130000
1,120 P00%0URI270319P01120000
1,110 P00%0URI270319P01110000
1,100 P117.000%1108-20URI270319P01100000
1,090 P00%0URI270319P01090000
1,080 P00%0URI270319P01080000
1,070 P00%0URI270319P01070000
1,060 P120.000%1108-28URI270319P01060000
1,050 P128.00-5.19%11109-11URI270319P01050000
1,040 P00%0URI270319P01040000
1,030 P106.70+44.19%1509-21URI270319P01030000
1,020 P111.60+38.07%1209-10URI270319P01020000
1,010 P106.20+68.97%4409-10URI270319P01010000
1,000 P101.40+1.40%31309-10URI270319P01000000
990 P96.04-2.68%1109-16URI270319P00990000
980 P65.90+0.64%3808-24URI270319P00980000
970 P00%0URI270319P00970000
960 P59.80-70.23%1408-24URI270319P00960000
950 P00%0URI270319P00950000
940 P46.55-19.88%3708-12URI270319P00940000
930 P57.500%1108-27URI270319P00930000
920 P68.00+15.25%5709-02URI270319P00920000
900 P53.00-9.83%22409-16URI270319P00900000
880 P46.30+22.49%1608-28URI270319P00880000
860 P50.35-6.12%12606-17URI270319P00860000
850 P42.60+21.71%2309-15URI270319P00850000
840 P00%0URI270319P00840000
830 P32.70-22.33%1207-23URI270319P00830000
820 P00%0URI270319P00820000
810 P00%0URI270319P00810000
800 P27.00-8.16%13209-16URI270319P00800000
790 P33.20-67.26%8407-08URI270319P00790000
780 P24.40-74.79%1207-23URI270319P00780000
770 P16.60-82.02%2308-20URI270319P00770000
760 P17.50+17.45%204108-27URI270319P00760000
750 P15.93+12.58%21208-31URI270319P00750000
740 P00%0URI270319P00740000
730 P11.03-44.29%1208-12URI270319P00730000
720 P14.00-65.00%1208-12URI270319P00720000
710 P86.600%1104-13URI270319P00710000
700 P10.20-16.39%33409-21URI270319P00700000
690 P10.70-89.18%1109-21URI270319P00690000
680 P14.100%1107-23URI270319P00680000
670 P82.990%1103-23URI270319P00670000
660 P00%0URI270319P00660000
650 P11.50-50.64%6607-06URI270319P00650000
640 P14.50-42.16%1106-03URI270319P00640000
630 P6.40-91.34%1108-21URI270319P00630000
620 P4.70-6.00%192009-04URI270319P00620000
610 P00%0URI270319P00610000
600 P3.90-58.73%3309-08URI270319P00600000
590 P00%0URI270319P00590000
580 P00%0URI270319P00580000
570 P00%0URI270319P00570000
560 P00%0URI270319P00560000
540 P5.26-61.04%2308-25URI270319P00540000
520 P00%0URI270319P00520000
500 P2.650%2108-25URI270319P00500000
490 P00%0URI270319P00490000
480 P0.40-57.89%2209-09URI270319P00480000
470 P00%0URI270319P00470000
460 P00%0URI270319P00460000
450 P2.400%1107-10URI270319P00450000
440 P2.250%1106-25URI270319P00440000
430 P2.050%1107-10URI270319P00430000
420 P1.900%1106-25URI270319P00420000
410 P1.800.00%1307-10URI270319P00410000
400 P00%0URI270319P00400000
390 P1.650%1106-25URI270319P00390000
380 P00%0URI270319P00380000
370 P00%0URI270319P00370000
360 P6.40-17.95%1404-17URI270319P00360000


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