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 24, 2026 3:59:56 PM EDT
1022.27USD-0.942%(-9.72)441,011
965.20Bid   1082.10Ask   116.90Spread
Pre-market
Sep 24, 2026 9:29:59 AM EDT
1023.00USD-0.871%(-8.99)145
After-hours
Sep 24, 2026 4:10:30 PM EDT
1021.67USD-0.059%(-0.60)2
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 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
324966371,338


URI Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

URI Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

URI Jan 21, 2028 Exp. - Max Pain @ $900.00

Puts
Calls


URI Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,760 C35.90+8.52%1609-22URI280121C01760000
1,740 C74.800%2108-17URI280121C01740000
1,720 C75.900%1108-06URI280121C01720000
1,700 C35.87-5.51%11009-17URI280121C01700000
1,680 C40.06+18.24%5509-08URI280121C01680000
1,660 C35.93-55.77%5609-02URI280121C01660000
1,640 C38.55-12.29%3609-10URI280121C01640000
1,620 C47.32+1.87%3809-17URI280121C01620000
1,600 C42.00-56.25%3609-02URI280121C01600000
1,580 C47.70-55.53%322109-01URI280121C01580000
1,560 C111.10+5.31%2208-05URI280121C01560000
1,540 C103.80-7.73%3408-12URI280121C01540000
1,520 C121.50+13.55%6808-17URI280121C01520000
1,500 C70.51+6.01%1309-23URI280121C01500000
1,480 C61.00-27.38%1239309-17URI280121C01480000
1,460 C78.15-17.65%32608-28URI280121C01460000
1,440 C78.00-14.75%310409-01URI280121C01440000
1,420 C69.92-13.68%3609-02URI280121C01420000
1,400 C77.95+5.88%36209-04URI280121C01400000
1,380 C88.74+8.25%3209-08URI280121C01380000
1,360 C110.00+18.15%3609-09URI280121C01360000
1,340 C88.85-22.06%31809-10URI280121C01340000
1,320 C96.30+2.34%7909-17URI280121C01320000
1,300 C106.68+7.98%31109-17URI280121C01300000
1,280 C195.00+38.12%2206-09URI280121C01280000
1,260 C39.900%1103-23URI280121C01260000
1,240 C135.71-33.11%2809-22URI280121C01240000
1,220 C152.20-28.37%91908-27URI280121C01220000
1,200 C126.00-20.09%112009-14URI280121C01200000
1,180 C257.22+8.39%1107-23URI280121C01180000
1,160 C237.10-3.52%4708-14URI280121C01160000
1,140 C246.90-2.55%21208-10URI280121C01140000
1,120 C260.00+85.19%3508-10URI280121C01120000
1,100 C224.60-15.60%11908-21URI280121C01100000
1,090 C266.00+19.52%11008-11URI280121C01090000
1,080 C279.99+12.00%31608-10URI280121C01080000
1,070 C157.25+96.56%6905-12URI280121C01070000
1,060 C296.72+90.69%1708-05URI280121C01060000
1,050 C297.000%1106-30URI280121C01050000
1,040 C169.20+94.04%3405-22URI280121C01040000
1,030 C219.54+5.44%1109-23URI280121C01030000
1,020 C92.30-32.63%1304-13URI280121C01020000
1,010 C128.83-28.14%6111-17URI280121C01010000
1,000 C318.71-6.23%13808-11URI280121C01000000
990 C214.30+12.08%14309-04URI280121C00990000
980 C218.00+4.01%6709-04URI280121C00980000
970 C222.00+3.26%61209-04URI280121C00970000
960 C253.00+12.20%12009-23URI280121C00960000
950 C224.50-0.66%61109-03URI280121C00950000
940 C00%0URI280121C00940000
930 C112.00-48.15%1203-17URI280121C00930000
920 C248.000%1109-01URI280121C00920000
910 C231.75-9.47%1104-29URI280121C00910000
900 C287.00+14.34%12909-23URI280121C00900000
890 C00%0URI280121C00890000
880 C301.70+41.64%2109-22URI280121C00880000
870 C160.44+20.60%1804-20URI280121C00870000
860 C167.83+21.62%1504-20URI280121C00860000
850 C158.05-23.57%2303-10URI280121C00850000
840 C285.00+98.69%1909-11URI280121C00840000
830 C177.44+20.34%1504-20URI280121C00830000
820 C450.10+230.88%11008-17URI280121C00820000
810 C392.35+104.88%3806-16URI280121C00810000
800 C349.32-9.39%12508-28URI280121C00800000
790 C162.50-1.81%21103-27URI280121C00790000
780 C190.250%2103-11URI280121C00780000
770 C346.41+92.45%1206-01URI280121C00770000
760 C320.00+64.10%1104-23URI280121C00760000
750 C452.70+140.80%1107-13URI280121C00750000
740 C447.77+31.42%11208-20URI280121C00740000
730 C207.50-30.81%1202-03URI280121C00730000
720 C184.00+2.22%1103-31URI280121C00720000
710 C517.12+1.22%1108-14URI280121C00710000
700 C377.92-0.47%1609-11URI280121C00700000
690 C00%0URI280121C00690000
680 C00%0URI280121C00680000
670 C543.19+157.78%1108-04URI280121C00670000
660 C390.00+80.31%1105-15URI280121C00660000
650 C474.00-7.69%1408-25URI280121C00650000
640 C415.470%1109-15URI280121C00640000
630 C347.60+0.75%1102-19URI280121C00630000
620 C422.000%8510-01URI280121C00620000
610 C00%0URI280121C00610000
600 C446.27-19.51%1909-15URI280121C00600000
590 C00%0URI280121C00590000
580 C00%0URI280121C00580000
570 C00%0URI280121C00570000
560 C00%0URI280121C00560000
540 C553.63+16.52%2206-03URI280121C00540000
520 C618.490%3306-08URI280121C00520000
500 C292.50-36.94%1903-20URI280121C00500000
490 C307.48-37.25%2404-07URI280121C00490000
480 C388.250%1111-17URI280121C00480000
470 C732.00+107.37%1508-17URI280121C00470000
460 C546.26+35.08%1104-23URI280121C00460000
450 C00%0URI280121C00450000
440 C00%0URI280121C00440000
430 C00%0URI280121C00430000
420 C396.01+7.90%131204-14URI280121C00420000
410 C00%0URI280121C00410000
400 C704.00-1.54%12508-25URI280121C00400000
390 C00%0URI280121C00390000
380 C00%0URI280121C00380000
370 C00%0URI280121C00370000
360 C00%0URI280121C00360000
Puts
StrikePriceChangeVolOILastContract Name
1,760 P00%0URI280121P01760000
1,740 P00%0URI280121P01740000
1,720 P00%0URI280121P01720000
1,700 P00%0URI280121P01700000
1,680 P00%0URI280121P01680000
1,660 P00%0URI280121P01660000
1,640 P00%0URI280121P01640000
1,620 P00%0URI280121P01620000
1,600 P00%0URI280121P01600000
1,580 P00%0URI280121P01580000
1,560 P00%0URI280121P01560000
1,540 P00%0URI280121P01540000
1,520 P00%0URI280121P01520000
1,500 P00%0URI280121P01500000
1,480 P00%0URI280121P01480000
1,460 P699.120%1001-29URI280121P01460000
1,440 P00%0URI280121P01440000
1,420 P431.18-3.38%1109-17URI280121P01420000
1,400 P430.22+7.78%1109-10URI280121P01400000
1,380 P384.16-5.04%1109-09URI280121P01380000
1,360 P388.94-4.21%1109-04URI280121P01360000
1,340 P390.43+3.40%1109-02URI280121P01340000
1,320 P362.40+3.39%1109-01URI280121P01320000
1,300 P336.00+6.32%1108-31URI280121P01300000
1,280 P302.47+5.13%1108-26URI280121P01280000
1,260 P274.92+5.75%1108-24URI280121P01260000
1,240 P248.97+10.88%1108-18URI280121P01240000
1,220 P213.64-8.70%1108-17URI280121P01220000
1,200 P223.00+6.17%1808-13URI280121P01200000
1,180 P00%0URI280121P01180000
1,160 P194.200%2208-12URI280121P01160000
1,140 P00%0URI280121P01140000
1,120 P00%0URI280121P01120000
1,100 P173.00+7.46%8708-19URI280121P01100000
1,090 P00%0URI280121P01090000
1,080 P00%0URI280121P01080000
1,070 P00%0URI280121P01070000
1,060 P00%0URI280121P01060000
1,050 P161.99+15.62%1809-22URI280121P01050000
1,040 P00%0URI280121P01040000
1,030 P245.54+18.20%3102-23URI280121P01030000
1,020 P147.33-5.71%12109-22URI280121P01020000
1,010 P151.25-3.77%1509-21URI280121P01010000
1,000 P152.17-3.69%12609-16URI280121P01000000
990 P141.00-11.64%1409-09URI280121P00990000
980 P105.48-25.75%3308-17URI280121P00980000
970 P108.80-14.26%1408-10URI280121P00970000
960 P122.73+9.58%1308-25URI280121P00960000
950 P137.14+17.72%13309-11URI280121P00950000
940 P128.00+25.49%1408-28URI280121P00940000
930 P89.600%171708-17URI280121P00930000
920 P133.00+24.26%206409-03URI280121P00920000
910 P106.200%1109-21URI280121P00910000
900 P80.42-7.88%15508-17URI280121P00900000
890 P85.10+2.78%1908-18URI280121P00890000
880 P79.20+2.86%11608-10URI280121P00880000
870 P133.50-25.42%4705-21URI280121P00870000
860 P87.59-31.36%1306-25URI280121P00860000
850 P95.14-12.11%11009-11URI280121P00850000
840 P77.90-48.82%2208-03URI280121P00840000
830 P74.60-6.33%2308-03URI280121P00830000
820 P84.36-23.59%45109-01URI280121P00820000
810 P85.30+36.70%2909-02URI280121P00810000
800 P72.50+3.57%22708-28URI280121P00800000
790 P56.00-21.68%6808-12URI280121P00790000
780 P72.45+15.92%3309-10URI280121P00780000
770 P70.50+24.56%2709-02URI280121P00770000
760 P79.00+24.41%41706-08URI280121P00760000
750 P49.58-1.82%13108-14URI280121P00750000
740 P67.30+3.54%2207-22URI280121P00740000
730 P59.60-11.70%1506-16URI280121P00730000
720 P51.80+29.50%17608-31URI280121P00720000
710 P128.50-4.81%1403-26URI280121P00710000
700 P38.32-4.39%16409-22URI280121P00700000
690 P64.00-45.06%11004-23URI280121P00690000
680 P45.00+32.35%1609-01URI280121P00680000
670 P39.00-10.34%1508-03URI280121P00670000
660 P43.50-19.89%3707-10URI280121P00660000
650 P28.00-24.32%1808-14URI280121P00650000
640 P52.20+1.75%21105-11URI280121P00640000
630 P36.80-11.33%1306-04URI280121P00630000
620 P50.42+6.75%220305-19URI280121P00620000
610 P30.00-34.07%2709-14URI280121P00610000
600 P28.99+6.58%11009-14URI280121P00600000
590 P42.47-15.90%2204-27URI280121P00590000
580 P25.50-20.31%2407-24URI280121P00580000
570 P25.00-65.52%1407-23URI280121P00570000
560 P20.00-20.00%21708-05URI280121P00560000
540 P19.74-16.36%3209-17URI280121P00540000
520 P19.00-11.21%22607-24URI280121P00520000
500 P17.00-17.07%175406-18URI280121P00500000
490 P00%0URI280121P00490000
480 P21.000%1105-04URI280121P00480000
470 P20.80-44.53%241904-29URI280121P00470000
460 P12.800%1109-10URI280121P00460000
450 P11.00-21.43%24808-04URI280121P00450000
440 P27.45-3.45%1102-02URI280121P00440000
430 P12.00-9.43%2607-08URI280121P00430000
420 P12.70-15.33%2206-01URI280121P00420000
410 P8.63-54.22%3308-07URI280121P00410000
400 P9.26+13.90%32109-17URI280121P00400000
390 P00%0URI280121P00390000
380 P9.50-5.00%5025006-25URI280121P00380000
370 P3.300%1109-23URI280121P00370000
360 P3.15-55.00%51209-18URI280121P00360000


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