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)

2025-08-07 15:59:59 ET (Delayed)
Bid: 
842.25
Ask: 
905
Vol: 
431,789
Last: 
854.61
Change: 
+8.49 (+0.9934%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 840.000
57.17
+0
14.7
22
0
0.47
0.7739
0.0142
10
URI 845.000
7.17
+0
11.3
18.6
0
0.49
0.7027
0.0171
1
URI 850.000
9.2
-10.15
8.1
14.3
12
0.45
0.6155
0.0195
21
URI 855.000
6.2
-9.4
4.6
12
22
0.52
0.5152
0.021
33
URI 860.000
3.8
-8.5
4.8
10
33
0.53
0.4093
0.0209
53
URI 865.000
3.1
-6.2
1
4.9
4
0.37
0.3079
0.0192
17
Fri Aug 08 2025
Strike
URI 840.000
URI 845.000
URI 850.000
URI 855.000
URI 860.000
URI 865.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 840.000
4.43
+2.43
0.6
5.9
17
0.5
-0.2261
0.0142
31
URI 845.000
1.7
-0.975
0.6
7.9
1
0.47
-0.2974
0.0171
48
URI 850.000
6.4
+1.2
2.45
9.8
34
0.48
-0.3847
0.0196
45
URI 855.000
10.02
+4.97
7
11.3
9
0.51
-0.4852
0.0211
18
URI 860.000
11.06
+2.91
6.8
14
1
0.51
-0.592
0.0212
9
URI 865.000
9.3
+0
10.5
15.9
0
0.41
-0.695
0.0196
28
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 840.000
24
-5.85
21.1
26.7
5
0.3
0.668
0.0096
17
URI 845.000
32.85
+0
17.9
23.3
0
0.3
0.6194
0.0102
7
URI 850.000
17.9
-5.65
15.3
19.6
3
0.29
0.5678
0.0107
34
URI 855.000
19.5
+0
12.8
17.6
0
0.3
0.5142
0.0109
7
URI 860.000
12.9
-4.6
10.7
15.3
15
0.29
0.4597
0.0109
32
URI 865.000
13
+0
8.9
13.1
0
0.3
0.4056
0.0107
37
Fri Aug 15 2025
Strike
URI 840.000
URI 845.000
URI 850.000
URI 855.000
URI 860.000
URI 865.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 840.000
9.67
+2.27
6.2
11.6
10
0.3
-0.3464
0.0095
25
URI 845.000
8.03
+0
9
12.8
0
0.3
-0.3941
0.0101
30
URI 850.000
12.4
+2.6
11.2
15
9
0.3
-0.4451
0.0105
110
URI 855.000
12
+0
13.5
17.2
0
0.3
-0.4982
0.0107
1
URI 860.000
12.8
+0
16.2
20.6
0
0.31
-0.5519
0.0107
22
URI 865.000
15.9
+0
19.4
23.4
0
0.31
-0.605
0.0105
16
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 845.000
0
+0
22.8
27.2
0
0.28
0.5956
0.0075
0
URI 850.000
47.28
+0
20.6
24.3
0
0.28
0.5581
0.0077
15
URI 852.500
0
+0
18.5
23
0
0.28
0.5387
0.0078
0
URI 855.000
0
+0
17.2
22.5
0
0.28
0.5192
0.0078
0
URI 857.500
0
+0
15.9
21.9
0
0.28
0.4996
0.0079
0
URI 860.000
26.53
+0
14.8
20.1
0
0.28
0.4798
0.0079
3
Fri Aug 22 2025
Strike
URI 845.000
URI 850.000
URI 852.500
URI 855.000
URI 857.500
URI 860.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 845.000
0
+0
13
18.3
0
0.3
-0.4106
0.0076
0
URI 850.000
27.2
+0
15.4
20.4
0
0.3
-0.4491
0.0078
23
URI 852.500
0
+0
16
21.3
0
0.29
-0.4687
0.0079
0
URI 855.000
0
+0
17.4
22.6
0
0.29
-0.4885
0.008
0
URI 857.500
0
+0
19
23.9
0
0.29
-0.5086
0.008
0
URI 860.000
12.6
+0
20.1
25.1
0
0.29
-0.5288
0.0081
2
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 830.000
58.78
+0
37.2
43.1
0
0.31
0.6703
0.0056
6
URI 840.000
51.13
+0
30.9
36.4
0
0.3
0.6131
0.0061
8
URI 850.000
37.88
+0
25.2
28.7
0
0.29
0.5512
0.0064
1
URI 860.000
26.96
+0
20.4
23.1
0
0.28
0.4861
0.0066
1
URI 870.000
16.45
-4.85
16
19.9
10
0.29
0.4204
0.0066
8
URI 880.000
17.8
+0
12
14.5
0
0.28
0.3568
0.0063
3
Fri Aug 29 2025
Strike
URI 830.000
URI 840.000
URI 850.000
URI 860.000
URI 870.000
URI 880.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 830.000
12.05
+0
11
16.9
0
0.3
-0.3329
0.0057
11
URI 840.000
11.31
+0
14.8
19.8
0
0.29
-0.3908
0.0062
2
URI 850.000
14
+0
18.8
23.7
0
0.29
-0.4534
0.0065
1
URI 860.000
22.7
+0
24
28.8
0
0.29
-0.5197
0.0067
10
URI 870.000
26
+0
29.3
33.7
0
0.28
-0.5866
0.0067
6
URI 880.000
43
+0
34.5
40
0
0.27
-0.6513
0.0064
1
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.