Cboe Global Markets

URI - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

United Rentals, Inc. (uri)

2025-07-14 15:59:59 ET (Delayed)
Bid: 
786
Ask: 
843.53
Vol: 
556,237
Last: 
808.67
Change: 
-5.61 (+-0.689%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 802.500
0
+0
12.2
15.2
0
0.29
0.6195
0.0158
0
URI 805.000
12.2
-4.65
11.5
13.3
2
0.3
0.5798
0.0163
32
URI 807.500
0
+0
9.9
12.2
0
0.3
0.5388
0.0167
0
URI 810.000
9.71
-4.54
6.1
12.1
1
0.28
0.497
0.0168
53
URI 812.500
0
+0
7.6
9.8
0
0.3
0.4551
0.0168
0
URI 815.000
5.79
-5.61
6.1
8.2
3
0.28
0.4137
0.0165
115
Fri Jul 18 2025
Strike
URI 802.500
URI 805.000
URI 807.500
URI 810.000
URI 812.500
URI 815.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 802.500
0
+0
3.6
7.9
0
0.3
-0.3828
0.0159
0
URI 805.000
7
+0.25
6.7
8.5
7
0.29
-0.4229
0.0165
9
URI 807.500
0
+0
5.2
10.5
0
0.3
-0.4642
0.0168
0
URI 810.000
9.73
+0.68
6
11.1
5
0.24
-0.5065
0.017
8
URI 812.500
0
+0
10.1
12.3
0
0.28
-0.5488
0.0169
0
URI 815.000
10.6
-0.2
11.4
13.7
5
0.28
-0.5906
0.0167
8
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 802.500
0
+0
26.5
30.1
0
0.43
0.5644
0.0063
0
URI 805.000
26.9
+0
25.2
28.5
0
0.43
0.5487
0.0063
3
URI 807.500
0
+0
23.8
29.2
0
0.45
0.5328
0.0064
0
URI 810.000
24.55
-5.45
22.5
27.3
1
0.44
0.5169
0.0064
2
URI 812.500
0
+0
21.9
25.7
0
0.44
0.5009
0.0064
0
URI 815.000
21.58
-6.02
20.9
23.3
14
0.43
0.4849
0.0064
3
Fri Jul 25 2025
Strike
URI 802.500
URI 805.000
URI 807.500
URI 810.000
URI 812.500
URI 815.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 802.500
17.75
+0
18.2
24.2
0
0.44
-0.4379
0.0063
30
URI 805.000
19
+0
21.5
25.9
0
0.47
-0.4537
0.0064
41
URI 807.500
24.2
+0
22.6
25.4
0
0.45
-0.4697
0.0064
1
URI 810.000
22
+0
23.8
26
0
0.44
-0.4858
0.0064
17
URI 812.500
0
+0
22.7
29.3
0
0.44
-0.5019
0.0065
0
URI 815.000
0
+0
26.4
30.3
0
0.46
-0.518
0.0065
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.