Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
URI UNITED RENTALS INC   0.494 0.453 121.67 0.99

 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 5.50 5.70 5.80 2.94 235 326  S   119 URI 2.80 2.90 2.75 0.27 133 234  S  
URI 4.90 5.10 5.04 2.17 109 963  S   120 URI 3.20 3.40 3.15 0.50 371 937  S  
URI 4.30 4.60 4.78 1.51 275 185  S   121 URI 3.60 3.80 3.70 0.84 222 19  S  
URI 3.80 4.10 4.18 0.99 263 116  S   122 URI 4.10 4.30 3.98 1.32 222 16  S  
URI 3.40 3.60 3.50 0.61 1050 171  S   123 URI 4.60 4.90 4.56 1.94 34 33  S  
URI 2.95 3.20 3.10 0.35 48 80  S   124 URI 5.10 5.40 5.20 2.68 4 64  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 6.00 6.30 6.49 4.79 2 53  W   119 URI 3.20 3.50 3.23 2.02 8 630  W  
URI 5.40 5.70 5.65 4.19 37 104  W   120 URI 3.60 3.90 3.45 2.42 10 62  W  
URI 4.90 5.10 5.30 3.64 37 83  W   121 URI 4.10 4.40 4.30 2.87 5 61  W  
URI 4.40 4.60 4.60 3.14 74 62  W   122 URI 4.60 4.80 4.60 3.37 48 31  W  
URI 3.90 4.10 4.28 2.69 45 33  W   123 URI 5.10 5.40 5.13 3.92 7 26  W  
URI 3.40 3.70 3.80 2.29 18 50  W   124 URI 5.60 5.90 6.20 4.51 1 27  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 6.50 6.80 6.80 6.08 3 27  W   119 URI 3.70 3.90 3.80 3.04 4 31  W  
URI 5.90 6.20 6.30 5.51 32 45  W   120 URI 4.10 4.40 4.90 3.47 0 67  W  
URI 5.40 5.70 5.26 4.97 3 9  W   121 URI 4.60 4.80 4.50 3.93 10 24  W  
URI 4.90 5.10 5.03 4.47 3 13  W   122 URI 5.00 5.30 5.20 4.43 13 6  W  
URI 4.40 4.70 4.70 4.01 7 8  W   123 URI 5.50 5.80 7.50 4.96 0 2  W  
URI 3.90 4.20 4.11 3.58 1 11  W   124 URI 6.10 6.40 15.00 5.53 0 21  W  
 
2019-11-08 - Calls 2019-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 7.00 7.30 7.75 7.22 2 1  W   119 URI 4.10 4.50 4.90 3.76 0 5  W  
URI 6.40 6.80 6.71 6.66 5 1  W   120 URI 4.50 4.90 4.69 4.20 7 5  W  
URI 5.90 6.20 6.00 6.12 6 12  W   121 URI 5.00 5.30 5.78 4.66 0 13  W  
URI 5.30 5.70 5.23 5.62 8 2  W   122 URI 5.50 5.80 5.10 5.15 0 3  W  
URI 4.90 5.20 5.19 5.15 11 3  W   123 URI 6.00 6.30 0.00 5.67 0 0  W  
URI 4.40 4.70 4.73 4.70 1 4  W   124 URI 6.50 6.90 0.00 6.21 0 0  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 6.80 7.50 7.20 7.75 108 134  S   120 URI 4.90 5.40 5.10 4.71 137 147  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 7.70 8.50 6.90 9.40 0 5  W   119 URI 4.80 5.40 0.00 4.64 0 0  W  
URI 7.10 8.00 7.22 8.84 0 15  W   120 URI 5.30 6.20 5.50 5.07 30 6  W  
URI 6.60 7.40 7.00 8.30 1 0  W   121 URI 5.70 6.30 6.80 5.51 0 1  W  
URI 6.10 7.00 3.60 7.79 0 4  W   122 URI 6.20 6.80 0.00 5.98 0 0  W  
URI 5.80 6.50 6.20 7.29 17 2  W   123 URI 6.70 7.30 9.05 6.46 0 13  W  
URI 5.10 5.90 4.50 6.82 0 1  W   124 URI 7.30 7.80 7.80 6.98 3 10  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 8.10 9.00 0.00 10.52 0 0  W   119 URI 5.20 5.70 7.50 4.88 0 3  W  
URI 7.60 8.40 0.00 9.95 0 0  W   120 URI 5.60 6.10 5.80 5.29 6 8  W  
URI 7.00 7.70 6.11 9.41 0 1  W   121 URI 6.00 6.40 6.29 5.72 1 7  W  
URI 6.60 7.20 7.20 8.88 3 1  W   122 URI 6.50 7.10 6.50 6.17 1 0  W  
URI 6.00 6.80 6.40 8.38 1 1  W   123 URI 7.00 7.90 0.00 6.64 0 0  W  
URI 5.60 6.30 0.00 7.90 0 0  W   124 URI 7.50 8.10 0.00 7.13 0 0  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 9.00 9.60 9.50 13.57 55 639  S   120 URI 7.10 7.30 7.00 5.37 84 1057  S  



Data Provided by HistoricalOptionData.com
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.