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   0.369 0.408 389.61 2.08
 
2023-06-09 - Calls 2023-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 5.60 6.70 6.85 0.00 11 81  W   385 URI 1.15 1.80 0.94 0.00 15 20  W  
URI 2.85 3.40 4.00 0.00 23 128  W   390 URI 2.95 3.70 2.50 0.00 11 8  W  
URI 1.15 1.60 1.41 0.00 38 32  W   395 URI 6.10 7.30 5.76 0.00 3 5  W  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 11.30 11.80 12.83 11.64 154 229  S   385 URI 6.10 6.60 5.60 6.32 52 31  S  
URI 8.50 9.10 10.24 8.95 63 119  S   390 URI 8.40 8.80 8.70 8.61 24 369  S  
URI 6.30 6.80 6.73 6.70 25 69  S   395 URI 11.10 11.70 12.20 11.35 9 14  S  
 
2023-06-23 - Calls 2023-06-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 15.00 16.00 0.00 17.88 0 0  W   382.5 URI 7.10 7.90 0.00 7.92 0 0  W  
URI 13.50 14.60 12.10 16.40 2 37  W   385 URI 8.10 8.90 8.98 8.92 10 2  W  
URI 12.20 13.10 12.20 15.00 1 0  W   387.5 URI 9.20 10.10 0.00 10.00 0 0  W  
URI 10.80 12.00 11.80 13.68 5 40  W   390 URI 10.40 11.60 11.40 11.16 4 3  W  
URI 9.60 10.60 10.50 12.43 2 0  W   392.5 URI 11.60 12.60 0.00 12.40 0 0  W  
URI 8.50 9.60 8.70 11.27 1 10  W   395 URI 13.00 14.10 14.40 13.72 2 1  W  
 
2023-06-30 - Calls 2023-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 16.10 17.10 16.75 21.15 118 305  Q   385 URI 10.30 11.10 10.55 10.12 4 3  Q  
URI 13.40 14.40 15.21 18.34 6 55  Q   390 URI 12.60 13.40 14.40 12.23 2 2  Q  
URI 11.10 12.20 11.65 15.79 308 20  Q   395 URI 15.20 16.40 0.00 14.59 0 0  Q  
 
2023-07-07 - Calls 2023-07-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 17.60 18.90 6.48 26.33 0 5  W   385 URI 11.40 12.40 11.30 10.38 3 0  W  
URI 14.90 16.10 15.89 23.42 5 5  W   390 URI 13.60 14.90 0.00 12.32 0 0  W  
URI 12.60 13.70 13.10 20.72 8 1  W   395 URI 16.10 17.30 0.00 14.47 0 0  W  
 
2023-07-14 - Calls 2023-07-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 19.60 20.80 18.52 32.17 0 3  W   385 URI 12.80 13.90 13.91 9.99 2 12  W  
URI 16.80 18.10 18.19 29.13 3 2  W   390 URI 15.00 16.10 18.01 11.72 0 2  W  
URI 14.50 15.50 14.66 26.28 3 3  W   395 URI 17.70 18.70 0.00 13.64 0 0  W  
 
2023-07-21 - Calls 2023-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 19.10 19.50 19.88 35.63 139 59  S   390 URI 17.30 17.70 17.00 10.65 118 7  S  
 
2023-07-28 - Calls 2023-07-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 23.50 26.40 0.00 46.29 0 0  W   385 URI 16.40 18.80 0.00 8.00 0 0  W  
URI 20.60 23.10 0.00 43.02 0 0  W   390 URI 18.80 21.20 0.00 9.29 0 0  W  
URI 17.90 20.40 0.00 39.88 0 0  W   395 URI 21.00 24.20 0.00 10.72 0 0  W  
 
2023-09-15 - Calls 2023-09-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 30.10 30.70 32.20 120.37 5 82  S   390 URI 26.60 27.30 28.50 1.17 3 23  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.