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

UNITED RENTALS INC (URI) Option Chains 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   0.280 0.357 721.11 0.96

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 4.00 9.40 8.00 0.00 46 38  Q   715 URI 0.00 0.15 0.28 0.00 36 41  Q  
URI 0.05 3.30 2.29 0.00 67 99  Q   720 URI 0.00 0.35 0.21 0.00 45 27  Q  
URI 0.00 0.15 0.19 0.00 49 40  Q   725 URI 0.45 7.10 1.75 0.00 12 23  Q  
URI 0.00 0.10 0.12 0.00 20 34  Q   730 URI 5.60 12.00 10.98 0.00 20 26  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 13.90 15.00 15.26 18.20 22 27  W   715 URI 7.80 8.50 9.31 10.69 2 9  W  
URI 12.50 13.60 12.18 16.80 7 1  W   717.5 URI 8.80 9.60 0.00 11.79 0 0  W  
URI 11.10 12.10 13.90 15.47 12 17  W   720 URI 9.50 10.80 10.00 12.95 8 13  W  
URI 9.90 10.90 10.50 14.22 6 0  W   722.5 URI 11.10 12.00 11.50 14.19 1 0  W  
URI 8.70 9.70 9.40 13.03 40 26  W   725 URI 12.40 13.50 11.03 15.50 8 8  W  
URI 6.80 7.60 7.50 10.86 29 8  W   730 URI 15.30 16.40 16.50 18.32 5 5  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 16.70 22.30 0.00 26.31 0 0  W   715 URI 12.00 14.00 13.25 14.62 2 0  W  
URI 16.50 21.00 0.00 24.90 0 0  W   717.5 URI 13.40 15.20 0.00 15.69 0 0  W  
URI 13.60 19.40 18.27 23.54 2 2  W   720 URI 13.90 16.80 15.67 16.80 6 4  W  
URI 15.30 17.80 0.00 22.22 0 0  W   722.5 URI 15.10 17.30 16.20 17.97 2 0  W  
URI 13.00 17.30 14.40 20.96 8 13  W   725 URI 16.50 18.80 18.12 19.19 4 0  W  
URI 11.60 14.50 12.50 18.58 5 9  W   730 URI 18.70 22.30 46.40 21.76 0 1  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 24.60 25.70 27.30 34.71 1 22  S   715 URI 16.80 17.70 18.00 16.10 8 1  S  
URI 22.10 22.90 22.85 31.82 1 77  S   720 URI 19.20 19.90 20.80 18.12 2 26  S  
URI 19.60 20.30 16.09 29.09 0 47  S   725 URI 21.70 22.50 28.60 20.30 0 9  S  
URI 17.10 18.10 18.20 26.52 25 724  S   730 URI 24.30 25.30 24.69 22.64 5 27  S  
 
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 29.80 34.20 27.73 41.15 0 6  W   720 URI 23.50 28.70 31.29 17.80 0 4  W  
URI 24.90 28.90 32.99 35.48 0 7  W   730 URI 28.80 35.70 0.00 21.83 0 0  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 33.00 39.00 32.90 51.92 0 10  W   720 URI 28.40 32.60 0.00 16.38 0 0  W  
URI 26.50 33.50 28.30 45.90 0 10  W   730 URI 33.30 38.10 0.00 19.87 0 0  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 34.10 40.50 0.00 64.44 0 0  W   720 URI 29.90 35.40 33.47 14.26 4 0  W  
URI 29.00 36.00 33.62 58.06 4 0  W   730 URI 34.40 41.00 0.00 17.21 0 0  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 39.30 40.40 41.10 78.87 6 48  S   720 URI 35.20 36.20 34.95 11.81 2 11  S  
URI 34.50 35.60 34.50 72.19 5 100  S   730 URI 40.30 41.40 48.10 14.22 0 9  S  


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


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.