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   0.516 0.349 632.88 632.88

 
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 11.90 15.90 66.30 0.00 0 6  S   620 URI 1.10 1.70 1.22 0.00 51 135  S  
URI 8.90 12.40 15.00 0.00 0 6  S   625 URI 2.05 2.55 2.00 0.00 7 77  S  
URI 6.30 7.40 8.40 0.00 2 6  S   630 URI 3.60 4.40 3.45 0.00 24 51  S  
URI 3.80 4.70 4.85 0.00 15 11  S   635 URI 5.80 6.70 3.56 0.00 2 14  S  
URI 2.05 2.85 2.75 0.00 20 19  S   640 URI 8.90 10.30 8.80 0.00 43 87  S  
URI 1.10 1.55 1.80 0.00 33 56  S   645 URI 12.30 16.00 14.10 0.00 30 117  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 28.70 30.30 29.60 20.39 1 0  W   620 URI 15.30 16.50 16.15 6.29 4 40  W  
URI 25.80 27.40 0.00 17.20 0 0  W   625 URI 17.40 18.80 13.50 8.09 10 20  W  
URI 23.10 24.70 0.00 14.32 0 0  W   630 URI 19.60 21.20 15.20 10.20 7 65  W  
URI 20.70 22.10 26.60 11.77 5 9  W   635 URI 22.10 23.50 17.50 12.64 13 1  W  
URI 18.30 19.90 18.80 9.54 13 9  W   640 URI 24.70 26.40 21.70 15.40 11 31  W  
URI 16.30 17.70 24.46 7.62 1 5  W   645 URI 27.60 29.40 22.90 18.48 12 4  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 30.70 34.50 0.00 27.31 0 0  W   620 URI 17.80 19.70 12.50 9.58 0 7  W  
URI 27.90 33.30 0.00 24.20 0 0  W   625 URI 20.00 22.20 21.21 11.44 0 15  W  
URI 24.90 28.30 0.00 21.31 0 0  W   630 URI 21.90 24.30 22.57 13.51 3 8  W  
URI 22.30 25.60 29.15 18.66 2 2  W   635 URI 23.70 27.30 22.08 15.82 2 2  W  
URI 20.00 23.10 26.70 16.23 2 4  W   640 URI 26.80 29.80 26.70 18.35 0 8  W  
URI 18.50 21.10 22.00 14.02 2 2  W   645 URI 29.50 32.70 0.00 21.10 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 33.30 36.50 0.00 34.70 0 0  W   620 URI 20.60 22.70 21.00 10.98 0 7  W  
URI 28.10 30.90 0.00 28.56 0 0  W   630 URI 25.20 27.00 26.32 14.66 0 23  W  
URI 23.60 25.90 26.77 23.14 3 1  W   640 URI 30.30 35.20 24.20 19.07 1 16  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 37.10 38.30 41.00 43.12 6 25  S   620 URI 23.20 24.10 24.00 11.09 6 25  S  
URI 31.70 32.80 32.60 36.75 4 11  S   630 URI 27.80 29.20 25.50 14.41 3 76  S  
URI 26.80 27.90 28.00 30.98 8 35  S   640 URI 32.90 33.80 30.30 18.33 5 385  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 38.40 42.30 0.00 52.88 0 0  W   620 URI 24.90 27.20 11.16 10.34 0 1  W  
URI 32.80 37.00 0.00 46.24 0 0  W   630 URI 29.00 32.10 30.49 13.23 0 2  W  
URI 28.60 32.40 0.00 40.11 0 0  W   640 URI 34.10 38.30 34.27 16.62 0 5  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 40.30 45.40 0.00 64.17 0 0  W   620 URI 25.90 29.60 0.00 9.04 0 0  W  
URI 35.40 39.30 40.00 57.28 0 1  W   630 URI 30.40 34.60 0.00 11.47 0 0  W  
URI 30.30 34.20 0.00 50.80 0 0  W   640 URI 35.20 38.40 0.00 14.31 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 48.60 51.00 59.50 108.25 1 78  S   620 URI 32.60 33.70 30.50 4.34 4 50  S  
URI 44.00 45.30 53.00 100.86 2 33  S   630 URI 37.10 38.10 36.60 5.48 4 73  S  
URI 39.20 40.20 44.00 93.68 0 103  S   640 URI 42.20 43.00 41.00 6.83 7 151  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.