URI Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 735.00 | 17.00 | 13.20 | 16.40 | 0.00 | 9 | 9 | 41.1% |
| 740.00 | 12.15 | 11.70 | 14.30 | -3.74 | 4 | 3 | 41.4% |
| 755.00 | 6.50 | 4.20 | 8.10 | -2.30 | 5 | 13 | 39.1% |
| 760.00 | 5.22 | 4.80 | 6.70 | -2.28 | 1 | 15 | 39.0% |
| 770.00 | 2.61 | 1.75 | 4.20 | -4.49 | 105 | 15 | 37.8% |
| 780.00 | 1.35 | 0.40 | 2.95 | -1.91 | 226 | 7 | 38.8% |
| 790.00 | 1.04 | 0.50 | 1.75 | -0.96 | 58 | 2 | 38.1% |
| 800.00 | 2.45 | 0.00 | 4.80 | 0.00 | 1 | 14 | 56.7% |
| 810.00 | 3.15 | 0.00 | 4.80 | 0.00 | 1 | 3 | 50.8% |
| 815.00 | 2.53 | 0.00 | 4.80 | 0.00 | 1 | 1 | 53.1% |
| 820.00 | 0.71 | 0.00 | 4.80 | 0.00 | 16 | 12 | 55.3% |
| 830.00 | 1.25 | 0.00 | 4.80 | 0.00 | 4 | 7 | 59.6% |
| 840.00 | 13.35 | 0.00 | 4.80 | 0.00 | 1 | 1 | 63.8% |
| 860.00 | 7.60 | 0.00 | 4.80 | 0.00 | 2 | 2 | 71.9% |
| 870.00 | 7.50 | 0.00 | 4.80 | 0.00 | 0 | 15 | 75.8% |
| 880.00 | 2.66 | 0.00 | 4.80 | 0.00 | 1 | 3 | 79.6% |
| 890.00 | 10.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 83.3% |
| 960.00 | 1.20 | 0.00 | 4.80 | 0.00 | 1 | 1 | 107.3% |
| 980.00 | 1.95 | 0.00 | 4.80 | 0.00 | 0 | 1 | 113.7% |
| 990.00 | 3.40 | 0.00 | 4.80 | 0.00 | 1 | 2 | 116.8% |
| 1080.00 | 0.40 | 0.00 | 4.80 | 0.00 | 0 | 12 | 142.6% |
| 1100.00 | 0.50 | 0.00 | 4.80 | 0.00 | 12 | 12 | 147.9% |
| 1210.00 | 0.40 | 0.00 | 4.80 | 0.00 | 3 | 3 | 174.8% |
| 1220.00 | 0.15 | 0.00 | 0.30 | 0.00 | 2 | 105 | 124.8% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 500.00 | 0.74 | 0.00 | 4.80 | 0.00 | 0 | 10 | 150.7% |
| 510.00 | 0.60 | 0.00 | 4.80 | 0.00 | 3 | 8 | 144.0% |
| 570.00 | 1.87 | 0.00 | 0.50 | 0.00 | 0 | 5 | 73.2% |
| 590.00 | 0.60 | 0.00 | 0.65 | 0.00 | 1 | 18 | 66.6% |
| 600.00 | 1.00 | 0.00 | 0.65 | -0.47 | 4 | 20 | 62.0% |
| 610.00 | 1.69 | 0.00 | 1.40 | 0.00 | 184 | 33 | 64.7% |
| 620.00 | 0.92 | 0.80 | 1.20 | -2.18 | 13 | 10 | 63.7% |
| 630.00 | 1.42 | 0.40 | 1.25 | -0.98 | 13 | 2 | 56.6% |
| 640.00 | 1.83 | 0.80 | 1.50 | -1.12 | 91 | 9 | 55.0% |
| 650.00 | 2.00 | 1.50 | 4.30 | -0.07 | 201 | 13 | 62.0% |
| 660.00 | 4.30 | 1.65 | 4.30 | 1.52 | 3 | 28 | 56.3% |
| 670.00 | 5.90 | 2.45 | 5.90 | 0.00 | 1 | 1 | 55.8% |
| 680.00 | 5.13 | 3.00 | 4.80 | 0.13 | 3 | 6 | 51.7% |
| 685.00 | 6.25 | 3.60 | 4.50 | -1.05 | 20 | 1 | 47.1% |
| 700.00 | 8.65 | 5.70 | 7.40 | 0.55 | 3 | 12 | 45.8% |
| 710.00 | 11.50 | 8.00 | 9.60 | 0.00 | 1 | 6 | 43.7% |
| 715.00 | 23.18 | 7.90 | 14.80 | 0.00 | 1 | 3 | 52.2% |
| 720.00 | 13.25 | 11.10 | 13.40 | -1.40 | 1 | 5 | 43.9% |
| 725.00 | 18.80 | 12.30 | 18.00 | 2.55 | 2 | 4 | 49.6% |
| 730.00 | 43.27 | 14.80 | 20.00 | 0.00 | 1 | 1 | 48.7% |
| 735.00 | 32.25 | 15.60 | 22.00 | 0.00 | 1 | 11 | 47.4% |
| 740.00 | 27.32 | 18.90 | 24.60 | 6.82 | 2 | 2 | 46.9% |
| 750.00 | 40.00 | 24.90 | 30.90 | 0.00 | 2 | 25 | 47.4% |
| 760.00 | 56.25 | 31.10 | 37.60 | 0.00 | 0 | 1 | 47.1% |
| 780.00 | 59.95 | 47.80 | 54.00 | 0.00 | 1 | 2 | 50.0% |
| 790.00 | 53.78 | 57.40 | 63.00 | 0.00 | 1 | 1 | 52.4% |
| 800.00 | 61.34 | 66.50 | 72.60 | 0.00 | 2 | 2 | 56.3% |
| 810.00 | 72.00 | 74.40 | 80.80 | 0.00 | 1 | 2 | 53.4% |
| 820.00 | 108.73 | 84.00 | 92.50 | 0.00 | 1 | 1 | 66.0% |
| 830.00 | 46.10 | 93.60 | 100.40 | 0.00 | 1 | 1 | 60.2% |
| 850.00 | 129.00 | 114.20 | 122.50 | 0.00 | 240 | 0 | 79.9% |
| 890.00 | 183.52 | 154.40 | 162.30 | 0.00 | 11 | 0 | 62.0% |
| 900.00 | 191.93 | 164.30 | 172.30 | 0.00 | 8 | 0 | 63.9% |
| 950.00 | 180.50 | 214.30 | 222.30 | 0.00 | 0 | 0 | 77.8% |
| 1000.00 | 221.85 | 265.00 | 272.30 | 0.00 | 3 | 0 | 98.9% |
| 1020.00 | 200.90 | 285.00 | 292.30 | 0.00 | 0 | 0 | 104.1% |
Sign up free to access Options Chain Data
Explore URI options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.