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)

2025-09-02 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
468,589
Last: 
958.77
Change: 
+2.43 (+0.2534%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 952.500
16.8
+0.6
14
20.2
2
0.4
0.5767
0.0118
8
URI 955.000
12.7
-2.25
12.3
18.7
6
0.38
0.5473
0.012
116
URI 957.500
13.9
+0.35
11.3
17.3
2
0.4
0.5172
0.0122
7
URI 960.000
7.61
-4.74
9.6
14.2
1
0.37
0.4867
0.0122
236
URI 962.500
11.6
+0.55
8.8
15.2
1
0.4
0.456
0.0122
10
URI 965.000
7
-4.75
7.5
12.4
8
0.39
0.4254
0.0122
17
Fri Sep 05 2025
Strike
URI 952.500
URI 955.000
URI 957.500
URI 960.000
URI 962.500
URI 965.000
Puts
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 952.500
9.86
-4.29
8.1
12.1
2
0.37
-0.4253
0.0119
1
URI 955.000
14.7
+0
10
13.8
0
0.39
-0.4549
0.0121
6
URI 957.500
19.2
+0
9
14.3
0
0.36
-0.4853
0.0123
1
URI 960.000
21.29
+5.59
12
15.6
2
0.37
-0.516
0.0124
2
URI 962.500
16.5
-2.35
12
16.8
1
0.35
-0.547
0.0124
1
URI 965.000
17.9
-0.35
14.7
19.6
1
0.4
-0.5779
0.0123
1
Calls
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 952.500
0
+0
21.3
27.8
0
0.33
0.5688
0.0078
0
URI 955.000
19.9
-2
20.6
23.5
4
0.31
0.5493
0.0079
5
URI 957.500
23.3
+0
19
23.8
0
0.33
0.5295
0.008
3
URI 960.000
19.2
+0.1
18.6
23
70
0.32
0.5095
0.008
76
URI 962.500
17.79
+0
16.6
21.1
0
0.32
0.4894
0.0081
1
URI 965.000
0
+0
13.6
19.6
0
0.31
0.4692
0.0081
0
Fri Sep 12 2025
Strike
URI 952.500
URI 955.000
URI 957.500
URI 960.000
URI 962.500
URI 965.000
Puts
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 952.500
0
+0
13.7
21.4
0
0.33
-0.437
0.0079
0
URI 955.000
0
+0
16
22.5
0
0.34
-0.4569
0.008
0
URI 957.500
0
+0
15.4
21
0
0.3
-0.477
0.0081
0
URI 960.000
23.1
+0.35
18.5
24.6
1
0.33
-0.4972
0.0082
2
URI 962.500
26.1
+2.1
19.6
26
5
0.33
-0.5177
0.0082
5
URI 965.000
0
+0
19.1
24.7
0
0.3
-0.5382
0.0082
0
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 945.000
28.1
+0
32.8
35.7
0
0.31
0.6071
0.0058
6
URI 950.000
32.2
+0
29.2
32.7
0
0.31
0.5778
0.006
8
URI 955.000
26.7
-1.15
26.8
29.8
3
0.31
0.5477
0.0061
4
URI 960.000
25.55
+0
24.4
28.3
0
0.32
0.5169
0.0062
273
URI 965.000
20
-2.35
21.9
25.8
1
0.32
0.4857
0.0063
24
URI 980.000
12.4
-3.4
15.3
19.1
3
0.31
0.3919
0.0062
25
Fri Sep 19 2025
Strike
URI 945.000
URI 950.000
URI 955.000
URI 960.000
URI 965.000
URI 980.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 945.000
25.8
+0
17.3
22
0
0.32
-0.3976
0.0059
4
URI 950.000
23.37
+0
17.7
23.5
0
0.31
-0.4274
0.0061
3
URI 955.000
33.5
+0
20.8
25.6
0
0.31
-0.458
0.0062
1
URI 960.000
33.5
+5.9
23.8
27.9
3
0.31
-0.4893
0.0063
6
URI 965.000
28.64
+0
25.5
30.4
0
0.31
-0.5211
0.0064
2
URI 980.000
39
+0.15
33.4
38.8
1
0.3
-0.6169
0.0063
2
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 930.000
10.7
+0
45.1
50.9
0
0.31
0.6691
0.0046
1
URI 940.000
41.7
-0.45
38.6
43.8
4
0.31
0.622
0.0049
6
URI 950.000
29.65
+0
34.5
39.6
0
0.32
0.5718
0.0052
10
URI 960.000
31
+0
27.2
34.4
0
0.32
0.5194
0.0053
3
URI 970.000
8.19
+0
21
29
0
0.31
0.4658
0.0054
3
URI 980.000
17.46
+0
19.3
24.4
0
0.31
0.4121
0.0053
3
Fri Sep 26 2025
Strike
URI 930.000
URI 940.000
URI 950.000
URI 960.000
URI 970.000
URI 980.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 930.000
19.4
+0
15
20.6
0
0.32
-0.3336
0.0047
3
URI 940.000
23.1
+0
18.3
24.8
0
0.32
-0.3814
0.005
1
URI 950.000
27.2
+0
22.1
28.1
0
0.31
-0.4323
0.0052
6
URI 960.000
0
+0
25.5
34
0
0.31
-0.4855
0.0054
0
URI 970.000
0
+0
30.6
39
0
0.3
-0.54
0.0055
0
URI 980.000
0
+0
36.6
44
0
0.3
-0.5948
0.0054
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.