Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For URI Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
URI UNITED RENTALS INC   0.330 0.353 690.8 -0.12
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 8.60 13.20 13.30 0.00 41 72  W   680 URI 0.00 1.05 0.05 0.00 60 86  W  
URI 0.20 3.10 0.90 0.00 142 73  W   690 URI 0.00 0.75 0.98 0.00 21 43  W  
URI 0.00 0.05 0.03 0.00 154 112  W   700 URI 6.10 11.90 11.29 0.00 22 40  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 18.20 19.80 17.88 19.13 16 23  W   680 URI 6.60 8.10 11.00 7.36 6 26  W  
URI 15.30 16.80 16.30 16.10 63 15  W   685 URI 9.00 9.80 9.68 9.31 15 3  W  
URI 12.70 13.30 12.50 13.37 33 9  W   690 URI 11.40 12.10 12.60 11.58 33 25  W  
URI 10.10 11.10 10.70 10.96 42 10  W   695 URI 13.90 14.80 13.50 14.16 13 3  W  
URI 8.90 10.30 9.10 9.88 4 14  W   697.5 URI 13.40 17.40 0.00 15.57 0 0  W  
URI 8.00 9.00 8.50 8.87 248 210  W   700 URI 15.10 18.30 27.75 17.06 0 8  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 21.00 24.70 18.80 26.87 1 5  W   680 URI 12.00 14.60 38.47 11.48 0 50  W  
URI 18.30 24.60 19.90 23.89 6 1  W   685 URI 11.40 15.40 15.50 13.48 6 2  W  
URI 15.10 21.90 19.26 21.13 0 7  W   690 URI 15.20 20.70 17.66 15.68 0 5  W  
URI 14.60 18.30 19.00 18.59 0 6  W   695 URI 19.20 21.00 20.08 18.11 0 3  W  
URI 12.00 17.10 12.00 16.26 1 8  W   700 URI 21.70 24.00 26.32 20.74 4 1  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 27.40 30.40 28.35 34.84 0 143  S   680 URI 16.30 20.10 19.90 13.24 4 145  S  
URI 24.80 25.50 25.80 31.80 6 14  S   685 URI 18.60 19.40 23.80 15.13 3 1  S  
URI 22.20 22.90 24.20 28.93 5 81  S   690 URI 21.00 21.80 23.00 17.18 27 101  S  
URI 19.70 20.60 20.54 26.23 0 16  S   695 URI 23.40 24.40 24.35 19.40 0 8  S  
URI 17.50 18.50 16.90 23.70 45 91  S   700 URI 23.40 27.50 28.80 21.79 0 32  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 31.00 32.90 29.80 43.82 1 3  W   680 URI 18.30 21.20 21.60 13.47 8 1  W  
URI 23.50 27.10 16.00 37.65 0 4  W   690 URI 23.40 27.90 26.84 17.02 0 1  W  
URI 17.90 22.20 18.06 32.06 1 4  W   700 URI 27.10 31.10 0.00 21.13 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 32.90 35.40 32.80 54.18 5 10  W   680 URI 20.60 23.30 21.56 12.65 3 1  W  
URI 27.40 30.50 14.21 47.74 0 7  W   690 URI 23.80 29.20 26.06 15.75 3 0  W  
URI 22.70 25.20 23.00 41.77 1 3  W   700 URI 30.30 33.40 0.00 19.33 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 35.80 41.30 0.00 66.18 0 0  W   680 URI 20.90 27.60 0.00 11.16 0 0  W  
URI 30.40 35.70 33.65 59.46 0 1  W   690 URI 27.80 31.90 0.00 13.78 0 0  W  
URI 25.90 30.40 0.00 53.13 0 0  W   700 URI 31.80 37.90 0.00 16.81 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 43.10 44.00 38.70 95.69 4 285  S   680 URI 28.50 29.60 31.85 7.38 3 46  S  
URI 37.70 38.60 34.20 88.51 6 94  S   690 URI 33.10 34.10 33.20 9.06 23 33  S  
URI 32.70 33.50 33.89 81.61 11 437  S   700 URI 38.20 39.10 43.54 11.02 23 37  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.