Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
URI UNITED RENTALS INC   0.512 0.371 591.5 6.27
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 8.40 15.00 12.81 0.00 9 23  S   580 URI 0.00 1.00 1.01 0.00 6 101  S  
URI 3.40 9.00 10.00 0.00 6 17  S   585 URI 0.00 1.85 10.00 0.00 0 21  S  
URI 0.00 4.00 2.16 0.00 37 104  S   590 URI 0.00 2.75 0.35 0.00 13 43  S  
URI 0.00 2.50 1.13 0.00 25 16  S   595 URI 0.05 7.90 6.00 0.00 1 1  S  
URI 0.00 4.40 0.05 0.00 2 4  S   597.5 URI 2.00 10.00 9.10 0.00 0 5  S  
 
2025-04-25 - Calls 2025-04-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 24.00 32.00 0.00 19.23 0 0  W   580 URI 13.00 20.00 15.60 6.81 0 13  W  
URI 23.20 29.30 31.79 16.14 0 5  W   585 URI 16.40 21.20 18.55 8.71 1 10  W  
URI 18.00 25.20 23.03 13.37 1 5  W   590 URI 18.60 24.20 20.78 10.93 3 20  W  
URI 19.10 25.20 25.70 12.11 0 1  W   592.5 URI 18.90 25.30 21.46 12.17 1 1  W  
URI 17.80 23.70 20.40 10.93 1 5  W   595 URI 21.70 26.70 24.40 13.48 1 19  W  
URI 14.00 22.40 0.00 9.83 0 0  W   597.5 URI 20.10 28.50 23.00 14.88 0 3  W  
 
2025-05-02 - Calls 2025-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 30.00 38.90 24.75 25.61 0 2  W   580 URI 17.20 25.20 28.00 10.42 0 11  W  
URI 27.00 35.30 36.80 22.61 0 2  W   585 URI 19.00 27.70 24.90 12.39 4 0  W  
URI 23.10 31.90 28.31 19.84 4 1  W   590 URI 21.10 29.70 26.50 14.59 4 2  W  
URI 22.00 31.50 0.00 18.54 0 0  W   592.5 URI 22.10 31.20 0.00 15.78 0 0  W  
URI 20.10 29.20 25.19 17.30 4 0  W   595 URI 23.00 32.00 26.30 17.02 2 0  W  
 
2025-05-09 - Calls 2025-05-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 33.00 42.90 0.00 32.03 0 0  W   580 URI 22.30 30.80 26.42 12.27 0 9  W  
URI 27.10 37.00 26.85 26.16 0 0  W   590 URI 27.60 33.90 29.89 16.27 0 1  W  
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 36.00 45.60 39.00 39.02 0 13  S   580 URI 24.00 32.20 28.40 12.93 4 30  S  
URI 31.10 37.90 42.00 32.99 0 6  S   590 URI 28.00 35.30 32.90 16.64 4 13  S  
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 40.50 47.70 0.00 46.85 0 0  W   580 URI 27.10 35.50 59.07 12.71 0 1  W  
URI 34.50 41.80 0.00 40.61 0 0  W   590 URI 31.00 38.00 34.00 16.08 0 1  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 41.00 49.80 0.00 55.69 0 0  W   580 URI 29.00 38.00 31.95 11.87 6 0  W  
URI 35.60 44.30 0.00 49.23 0 0  W   590 URI 33.00 39.90 36.15 14.86 6 0  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
URI 48.00 56.80 52.83 89.25 3 17  S   580 URI 35.90 40.20 38.00 7.56 1 387  S  
URI 43.00 51.00 45.30 82.25 0 7  S   590 URI 38.10 45.60 40.13 9.34 17 109  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.