Home Options URIChain

URI

United Rentals, Inc.Close $936.27EOD only

Max Pain

$930.00

Next expiry May 22, 2026

Expected Move

±$12.35

1.3% from close

Price Gap

-6.27

Distance to max pain

IV Rank

Low premium

P/C OI

1.26

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects URI options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

URI Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
490.00	440.91	438.20	452.50	-5.08	1	9	445.7%	0.983	0.0001	-3.255	0.029	0.026
500.00	430.93	430.70	439.80	13.87	1	12	387.8%	0.990	0.0001	-1.834	0.018	0.027
590.00	346.00	338.30	352.70	0.00	6	9	337.0%	0.976	0.0002	-3.368	0.039	0.031
600.00	357.79	328.30	342.50	0.00	1	5	324.5%	0.976	0.0003	-3.267	0.039	0.032
740.00	203.44	190.00	198.20	0.00	1	2	150.1%	0.985	0.0004	-1.062	0.026	0.040
760.00	191.90	169.00	179.50	0.00	5	1	151.3%	0.973	0.0006	-1.740	0.044	0.040
780.00	167.85	149.00	159.60	0.00	1	0	137.1%	0.968	0.0008	-1.790	0.050	0.041
810.00	139.50	119.00	130.10	0.00	25	0	118.5%	0.955	0.0011	-2.025	0.065	0.042
820.00	141.01	109.00	120.10	0.00	1	0	110.7%	0.952	0.0013	-2.017	0.070	0.042
830.00	127.50	101.00	109.70	0.00	1	1	100.1%	0.952	0.0014	-1.818	0.069	0.043
840.00	96.00	92.00	100.50	0.00	1	3	98.0%	0.938	0.0018	-2.177	0.085	0.043
850.00	22.08	82.00	90.10	0.00	0	1	87.6%	0.937	0.0020	-1.978	0.086	0.043
855.00	117.55	77.00	83.90	0.00	0	1	75.5%	0.951	0.0019	-1.416	0.070	0.044
860.00	129.00	72.00	80.10	0.00	7	10	79.8%	0.930	0.0024	-1.957	0.093	0.043
870.00	109.00	62.00	69.60	0.00	1	2	68.9%	0.929	0.0028	-1.714	0.094	0.044
880.00	63.20	53.00	60.20	0.00	0	1	64.5%	0.908	0.0037	-1.938	0.114	0.043
890.00	90.25	43.00	50.50	0.00	1	15	57.8%	0.887	0.0048	-2.006	0.133	0.043
900.00	37.70	34.00	40.10	0.00	0	6	47.4%	0.875	0.0063	-1.786	0.143	0.043
905.00	20.25	30.00	36.50	0.00	2	2	49.0%	0.832	0.0074	-2.222	0.174	0.041
910.00	22.13	25.50	33.00	0.00	2	1	50.0%	0.787	0.0084	-2.601	0.202	0.039
925.00	9.95	14.30	18.70	0.00	2	3	36.4%	0.681	0.0142	-2.324	0.247	0.034
930.00	14.00	10.90	16.70	-23.80	4	3	39.5%	0.600	0.0141	-2.709	0.268	0.030
935.00	24.00	7.90	12.00	0.00	2	2	33.6%	0.531	0.0171	-2.370	0.276	0.027
940.00	17.80	5.30	10.80	0.00	3	11	37.1%	0.451	0.0154	-2.592	0.274	0.023
942.50	21.00	3.20	8.30	0.00	0	1	32.8%	0.401	0.0170	-2.239	0.268	0.020
945.00	6.95	2.55	7.20	-0.04	6	14	32.4%	0.357	0.0166	-2.133	0.259	0.018
947.50	7.01	1.95	6.20	0.00	1	2	32.0%	0.315	0.0160	-2.006	0.246	0.016
950.00	3.41	1.10	5.40	-2.80	13	20	32.0%	0.277	0.0151	-1.887	0.232	0.014
952.50	23.40	1.05	5.90	0.00	0	16	36.2%	0.268	0.0131	-2.093	0.228	0.014
955.00	2.90	0.95	8.00	-2.17	2	12	45.6%	0.287	0.0108	-2.724	0.236	0.014
957.50	4.83	0.45	3.70	-13.97	2	3	32.9%	0.185	0.0117	-1.540	0.185	0.009
960.00	2.35	0.45	3.80	-0.94	6	14	35.4%	0.176	0.0105	-1.606	0.179	0.009
962.50	1.80	0.10	4.20	-0.55	2	10	39.1%	0.176	0.0095	-1.772	0.179	0.009
965.00	1.75	0.10	2.50	-1.25	2	9	33.8%	0.118	0.0084	-1.173	0.137	0.006
967.50	3.00	0.05	4.70	0.20	1	6	45.3%	0.170	0.0081	-2.001	0.175	0.009
970.00	2.35	0.00	2.80	0.00	3	18	39.0%	0.114	0.0072	-1.318	0.134	0.006
975.00	1.62	0.50	1.95	0.00	75	14	38.1%	0.078	0.0056	-0.975	0.101	0.004
980.00	2.09	0.00	3.00	0.87	1	23	47.2%	0.100	0.0054	-1.444	0.121	0.005
985.00	0.51	0.00	2.10	-0.43	1	5	45.6%	0.069	0.0042	-1.061	0.092	0.004
990.00	0.86	0.00	1.25	0.26	10	36	42.7%	0.041	0.0030	-0.653	0.061	0.002
995.00	1.90	0.00	1.70	0.00	1	2	49.1%	0.050	0.0030	-0.880	0.071	0.003
1000.00	0.19	0.05	4.80	-1.93	31	31	57.1%	0.063	0.0031	-1.232	0.086	0.003
1005.00	1.55	0.00	4.80	0.00	2	8	60.1%	0.059	0.0028	-1.226	0.081	0.003
1010.00	0.95	0.00	2.10	0.75	2	11	52.1%	0.026	0.0017	-0.549	0.042	0.001
1015.00	1.45	0.00	4.80	0.00	85	25	66.1%	0.052	0.0023	-1.233	0.074	0.003
1020.00	0.90	0.00	4.80	0.00	38	33	69.0%	0.050	0.0022	-1.236	0.071	0.003
1025.00	0.68	0.00	4.80	0.00	10	25	71.9%	0.047	0.0020	-1.239	0.069	0.002
1030.00	0.40	0.00	4.80	0.00	80	17	74.8%	0.045	0.0018	-1.240	0.066	0.002
1040.00	0.19	0.00	4.80	0.00	108	139	80.4%	0.042	0.0016	-1.243	0.062	0.002
1050.00	0.05	0.00	4.80	0.00	18	25	85.8%	0.038	0.0014	-1.244	0.058	0.002
1070.00	11.90	0.00	4.80	0.00	0	0	96.4%	0.033	0.0011	-1.246	0.052	0.002
1080.00	0.35	0.00	4.80	0.00	1	3	101.5%	0.031	0.0010	-1.245	0.049	0.002
1100.00	6.70	0.00	4.80	0.00	0	3	111.4%	0.028	0.0008	-1.242	0.045	0.001
1110.00	3.20	0.00	4.80	0.00	4	2	116.2%	0.027	0.0008	-1.241	0.043	0.001
1120.00	4.00	0.00	4.80	0.00	2	2	120.9%	0.025	0.0007	-1.239	0.041	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
500.00	0.35	0.00	4.80	0.00	1	19	362.4%	-0.007	0.0001	-1.175	0.013	-0.000
590.00	0.35	0.00	4.80	0.00	1	5	277.0%	-0.009	0.0001	-1.193	0.017	-0.001
610.00	0.35	0.00	4.80	0.00	4	15	259.6%	-0.010	0.0001	-1.197	0.018	-0.001
670.00	0.35	0.00	4.80	0.00	1	2	210.3%	-0.013	0.0002	-1.209	0.023	-0.001
680.00	6.24	0.00	4.80	0.00	0	1	202.4%	-0.014	0.0002	-1.211	0.024	-0.001
690.00	0.30	0.00	4.80	0.00	4	7	194.6%	-0.014	0.0003	-1.213	0.025	-0.001
700.00	0.36	0.00	4.80	0.00	6	13	186.8%	-0.015	0.0003	-1.215	0.026	-0.001
710.00	9.58	0.00	4.80	0.00	1	4	179.2%	-0.016	0.0003	-1.217	0.027	-0.001
720.00	0.98	0.00	2.40	0.00	0	4	151.4%	-0.008	0.0002	-0.584	0.015	-0.000
730.00	0.50	0.00	4.80	0.00	38	16	164.1%	-0.017	0.0004	-1.220	0.030	-0.001
740.00	0.75	0.00	4.80	0.00	1	2	156.7%	-0.018	0.0004	-1.222	0.031	-0.001
755.00	0.36	0.00	4.80	0.00	0	5	145.6%	-0.020	0.0005	-1.223	0.034	-0.001
760.00	0.30	0.00	4.80	0.00	31	10	142.0%	-0.021	0.0005	-1.224	0.035	-0.001
770.00	0.40	0.00	4.80	0.00	38	3	134.7%	-0.022	0.0006	-1.225	0.036	-0.001
775.00	0.42	0.00	4.80	0.00	0	10	131.1%	-0.023	0.0006	-1.224	0.037	-0.001
780.00	0.60	0.00	4.80	0.00	0	39	127.4%	-0.024	0.0006	-1.225	0.039	-0.001
785.00	0.58	0.00	4.80	0.00	0	5	123.8%	-0.024	0.0007	-1.225	0.040	-0.001
790.00	1.40	0.00	4.80	0.00	1	5	120.2%	-0.025	0.0007	-1.225	0.041	-0.001
792.50	1.45	0.00	4.80	0.00	1	19	118.4%	-0.026	0.0007	-1.225	0.041	-0.001
795.00	0.05	0.00	4.80	0.00	184	202	116.7%	-0.026	0.0008	-1.225	0.042	-0.001
797.50	0.53	0.00	4.80	0.00	0	15	114.9%	-0.027	0.0008	-1.225	0.043	-0.001
800.00	0.05	0.00	4.80	0.00	6	139	113.1%	-0.027	0.0008	-1.224	0.043	-0.001
802.50	0.50	0.00	4.80	0.00	0	5	111.3%	-0.028	0.0008	-1.225	0.044	-0.001
805.00	0.10	0.00	4.80	0.00	17	35	109.5%	-0.028	0.0009	-1.224	0.045	-0.001
807.50	0.15	0.00	4.80	0.00	1	6	107.7%	-0.029	0.0009	-1.224	0.046	-0.002
810.00	0.40	0.00	4.80	0.00	1	2	105.9%	-0.029	0.0009	-1.224	0.046	-0.002
812.50	0.96	0.00	4.80	0.00	0	11	104.1%	-0.030	0.0009	-1.223	0.047	-0.002
815.00	0.30	0.00	1.75	0.00	0	9	83.6%	-0.011	0.0005	-0.432	0.021	-0.001
817.50	0.45	0.00	4.80	0.00	0	15	100.6%	-0.031	0.0010	-1.223	0.049	-0.002
820.00	0.45	0.00	4.80	0.00	20	12	98.8%	-0.032	0.0010	-1.222	0.050	-0.002
825.00	0.43	0.00	4.80	0.00	0	12	95.2%	-0.033	0.0011	-1.221	0.051	-0.002
830.00	0.07	0.00	2.10	0.00	8	11	76.9%	-0.016	0.0007	-0.526	0.027	-0.001
835.00	0.05	0.00	2.85	-0.15	9	27	78.4%	-0.022	0.0010	-0.724	0.037	-0.001
840.00	0.33	0.00	4.80	0.00	5	7	84.5%	-0.038	0.0014	-1.215	0.058	-0.002
845.00	0.65	0.00	4.80	0.00	18	23	80.9%	-0.040	0.0015	-1.212	0.060	-0.002
850.00	0.25	0.05	3.20	0.10	5	35	70.5%	-0.030	0.0014	-0.825	0.047	-0.002
855.00	0.65	0.00	1.95	0.00	1	12	60.2%	-0.019	0.0011	-0.491	0.033	-0.001
860.00	0.40	0.00	4.80	0.00	1	17	70.1%	-0.048	0.0020	-1.201	0.069	-0.003
865.00	0.64	0.00	4.80	0.00	73	21	66.5%	-0.051	0.0023	-1.196	0.072	-0.003
870.00	2.03	0.05	4.80	0.00	4	31	63.0%	-0.055	0.0025	-1.202	0.077	-0.003
875.00	1.60	0.00	1.60	0.55	10	15	53.3%	-0.041	0.0024	-0.804	0.061	-0.002
880.00	1.22	0.00	3.90	0.17	12	15	52.5%	-0.052	0.0029	-0.967	0.074	-0.003
885.00	2.60	0.55	3.00	1.25	34	8	55.4%	-0.081	0.0039	-1.426	0.104	-0.004
890.00	1.00	0.70	6.60	0.00	27	37	54.9%	-0.101	0.0047	-1.674	0.123	-0.005
895.00	2.00	0.60	5.20	0.00	2	22	57.9%	-0.140	0.0056	-2.221	0.155	-0.007
900.00	3.40	1.50	3.90	0.29	6	64	47.8%	-0.127	0.0063	-1.705	0.144	-0.007
905.00	3.86	0.45	4.70	0.00	1	13	46.8%	-0.158	0.0074	-1.939	0.167	-0.008
910.00	3.44	2.30	7.80	-0.54	5	24	53.8%	-0.230	0.0081	-2.802	0.210	-0.012
915.00	5.63	1.30	9.00	0.00	2	28	52.7%	-0.269	0.0090	-2.983	0.229	-0.014
920.00	5.95	3.90	9.90	-7.55	2	17	50.0%	-0.309	0.0102	-3.021	0.244	-0.016
925.00	8.45	5.10	10.90	-3.05	1	9	47.3%	-0.356	0.0114	-3.010	0.258	-0.019
930.00	13.92	7.00	12.00	-9.58	5	17	44.2%	-0.410	0.0127	-2.932	0.269	-0.022
935.00	10.60	8.60	13.10	-17.40	10	10	40.6%	-0.473	0.0142	-2.744	0.276	-0.025
937.50	26.69	9.80	14.90	0.00	1	3	42.1%	-0.508	0.0137	-2.854	0.276	-0.027
940.00	21.00	11.00	15.80	4.19	5	15	40.8%	-0.543	0.0140	-2.745	0.275	-0.029
945.00	19.90	13.30	17.90	-0.90	1	4	38.4%	-0.619	0.0143	-2.467	0.264	-0.033
947.50	22.45	15.70	20.80	0.00	1	3	42.6%	-0.639	0.0127	-2.690	0.260	-0.034
950.00	36.88	15.70	21.00	0.00	1	6	38.1%	-0.689	0.0134	-2.254	0.245	-0.036
955.00	13.60	20.60	25.80	0.00	1	3	42.6%	-0.728	0.0113	-2.367	0.230	-0.039
957.50	17.00	22.10	27.90	0.00	0	1	43.7%	-0.749	0.0105	-2.324	0.221	-0.040
960.00	33.70	24.90	30.00	0.00	3	14	44.6%	-0.769	0.0099	-2.267	0.211	-0.041
965.00	50.10	27.20	34.30	0.00	1	1	46.5%	-0.803	0.0086	-2.142	0.192	-0.043
967.50	27.84	30.50	37.00	0.00	1	0	49.4%	-0.808	0.0080	-2.244	0.189	-0.043
970.00	38.52	33.60	39.00	0.00	2	7	49.6%	-0.826	0.0075	-2.111	0.178	-0.044
975.00	20.50	36.70	44.00	0.00	1	2	53.7%	-0.840	0.0065	-2.165	0.169	-0.045
980.00	22.50	40.70	49.00	0.00	2	4	57.6%	-0.852	0.0058	-2.212	0.160	-0.046
1000.00	44.63	60.20	69.00	0.00	1	1	72.5%	-0.884	0.0039	-2.343	0.135	-0.049
1160.00	235.70	218.90	232.10	0.00	0	0	131.3%	-0.984	0.0004	-0.760	0.027	-0.063
1420.00	443.10	481.60	490.90	0.00	1	0	237.9%	-0.989	0.0002	-1.067	0.021	-0.077

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.