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)

2025-07-10 15:59:59 ET (Delayed)
Bid: 
785
Ask: 
840
Vol: 
507,154
Last: 
819.74
Change: 
+15.75 (+1.959%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 805.000
18.93
+15.28
13.4
18.2
6
0.28
0.8833
0.0151
8
URI 810.000
16.34
+14.24
8.8
15
41
0.31
0.7956
0.0226
49
URI 815.000
12.5
+11.625
7.1
11.5
57
0.37
0.6685
0.0297
15
URI 820.000
2.56
+1.76
2.4
9
5
0.32
0.5105
0.0333
46
URI 825.000
4.92
+4.195
0.4
5.9
51
0.3
0.3472
0.0312
6
URI 830.000
3.27
+2.595
0
4.6
54
0.34
0.2088
0.0242
12
Fri Jul 11 2025
Strike
URI 805.000
URI 810.000
URI 815.000
URI 820.000
URI 825.000
URI 830.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 805.000
2.6
-1.475
0
3.8
2
0.41
-0.117
0.0152
2
URI 810.000
2.02
-7.43
0.05
4.7
2
0.36
-0.2048
0.0227
0
URI 815.000
3.6
-10.25
0.9
6
1
0.33
-0.3325
0.03
0
URI 820.000
4
-14.45
1.95
8
7
0.29
-0.4932
0.0342
0
URI 825.000
0
+0
5.6
11.5
0
0.34
-0.664
0.0331
0
URI 830.000
0
+0
8.6
14.6
0
0.3
-0.8121
0.026
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 805.000
21.07
+9.87
18.3
23.4
1
0.23
0.7094
0.0112
31
URI 810.000
22.11
+13.01
16
20.2
44
0.24
0.6523
0.0122
14
URI 815.000
13.5
+8
11.9
17.4
1
0.23
0.59
0.013
1
URI 820.000
15.74
+10.29
11.2
14.3
94
0.25
0.5241
0.0134
19
URI 825.000
12.44
+7.94
6.1
12.5
4
0.23
0.4569
0.0135
3
URI 830.000
9.02
+5.995
5.3
9.9
45
0.23
0.3911
0.0131
17
Fri Jul 18 2025
Strike
URI 805.000
URI 810.000
URI 815.000
URI 820.000
URI 825.000
URI 830.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 805.000
4.3
-7.4
4.3
6.3
3
0.24
-0.2957
0.0114
1
URI 810.000
6.3
-8.45
6.1
8.1
7
0.24
-0.3539
0.0124
0
URI 815.000
9.38
-8.37
8
10.8
3
0.24
-0.4176
0.0133
0
URI 820.000
20
+0
10.4
13.7
0
0.26
-0.4849
0.0137
1
URI 825.000
12
-12.6
13.3
15.4
1
0.25
-0.5536
0.0138
0
URI 830.000
0
+0
16
19.2
0
0.26
-0.6209
0.0133
0
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 812.500
0
+0
27.6
34.9
0
0.41
0.5665
0.0059
0
URI 815.000
21.8
+2.8
28.6
33.5
3
0.42
0.5516
0.006
0
URI 817.500
0
+0
24.7
32.1
0
0.4
0.5366
0.006
0
URI 820.000
30
+14.65
26
30.5
2
0.42
0.5214
0.0061
18
URI 825.000
25.42
+11.07
23.4
27.9
38
0.42
0.491
0.0061
0
URI 830.000
22.45
+9.85
19.2
25.7
50
0.4
0.4605
0.0061
12
Fri Jul 25 2025
Strike
URI 812.500
URI 815.000
URI 817.500
URI 820.000
URI 825.000
URI 830.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 812.500
0
+0
20
26
0
0.41
-0.435
0.006
0
URI 815.000
0
+0
21.1
27
0
0.41
-0.45
0.006
0
URI 817.500
29.3
+29.3
22.2
28.2
1
0.4
-0.4651
0.0061
0
URI 820.000
0
+0
23.4
29.3
0
0.4
-0.4804
0.0061
0
URI 825.000
0
+0
25.8
31.8
0
0.4
-0.511
0.0062
0
URI 830.000
0
+0
28.4
34.3
0
0.4
-0.5418
0.0062
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.