Detailed URI options chain for 2026-02-06 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for URI.
This page focuses on a single options expiration date for URI – 2026-02-06 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for URI into 2026-02-06.
This URI 2026-02-06 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on URI expiring on 2026-02-06. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| URI 260206C00835000 | 835.00 | 52.12 | 59.2 | 65.5 | 2 | 216 | 0.00% | YES |
| URI 260206C00920000 | 920.00 | 2.4 | 0 | 2.4 | 2 | 69 | 46.90% | |
| URI 260206C00850000 | 850.00 | 46 | 45.8 | 50.6 | 17 | 63 | 0.00% | YES |
| URI 260206C00960000 | 960.00 | 0.05 | 0 | 0.3 | 1 | 50 | 56.35% | |
| URI 260206C00825000 | 825.00 | 21.68 | 69.4 | 76.8 | 1 | 47 | 104.54% | YES |
| URI 260206C00805000 | 805.00 | 90.02 | 89.4 | 95.5 | 2 | 41 | 0.00% | YES |
| URI 260206C00810000 | 810.00 | 72 | 85.7 | 91 | 7 | 40 | 96.88% | YES |
| URI 260206C00900000 | 900.00 | 1.5 | 0.9 | 3.8 | 74 | 37 | 18.25% | |
| URI 260206C00950000 | 950.00 | 0.1 | 0 | 4.8 | 1 | 35 | 85.84% | |
| URI 260206C00820000 | 820.00 | 22.01 | 73.9 | 80.2 | 29 | 35 | 0.00% | YES |
| URI 260206C00970000 | 970.00 | 1.87 | 0 | 4.8 | 1 | 34 | 108.62% | |
| URI 260206C00800000 | 800.00 | 94.88 | 94.4 | 101.8 | 6 | 30 | 133.30% | YES |
| URI 260206C00870000 | 870.00 | 15.96 | 23.9 | 32 | 16 | 30 | 53.52% | YES |
| URI 260206C00775000 | 775.00 | 35 | 119.1 | 125.2 | 5 | 29 | 0.00% | YES |
| URI 260206C00815000 | 815.00 | 73.8 | 78.2 | 85.1 | 9 | 24 | 0.00% | YES |
| URI 260206C00975000 | 975.00 | 0.1 | 0 | 4.8 | 1 | 20 | 114.04% | |
| URI 260206C00830000 | 830.00 | 59.2 | 64.1 | 70.6 | 3 | 16 | 0.00% | YES |
| URI 260206C00795000 | 795.00 | 92.45 | 99.1 | 106.2 | 6 | 15 | 120.75% | YES |
| URI 260206C00785000 | 785.00 | 102.35 | 108.5 | 117 | 1 | 15 | 155.52% | YES |
| URI 260206C00790000 | 790.00 | 91.51 | 104.1 | 110.2 | 1 | 15 | 0.00% | YES |
| URI 260206C00910000 | 910.00 | 0.85 | 0 | 4.8 | 1 | 11 | 45.83% | |
| URI 260206C00905000 | 905.00 | 2.59 | 0 | 3.4 | 1 | 11 | 27.94% | |
| URI 260206C01000000 | 1000.00 | 4.7 | 0 | 4.8 | 2 | 10 | 139.99% | |
| URI 260206C00780000 | 780.00 | 58.4 | 114.1 | 121.2 | 1 | 10 | 136.33% | YES |
| URI 260206C00700000 | 700.00 | 179.07 | 195.5 | 201.8 | 5 | 10 | 250.59% | YES |
| URI 260206C00840000 | 840.00 | 46.81 | 54 | 61.2 | 3 | 10 | 74.17% | YES |
| URI 260206C00845000 | 845.00 | 45.4 | 48.6 | 56.8 | 2 | 10 | 81.27% | YES |
| URI 260206C00940000 | 940.00 | 18.97 | 0 | 4.8 | 2 | 9 | 73.66% | |
| URI 260206C00855000 | 855.00 | 4.3 | 39.2 | 46.7 | 2 | 8 | 67.85% | YES |
| URI 260206C01010000 | 1010.00 | 0.05 | 0 | 4.8 | 10 | 8 | 149.85% | |
| URI 260206C00770000 | 770.00 | 112.1 | 123.2 | 132.1 | 1 | 8 | 175.73% | YES |
| URI 260206C01020000 | 1020.00 | 3.33 | 0 | 4.8 | 3 | 7 | 159.52% | |
| URI 260206C00890000 | 890.00 | 5.75 | 6.1 | 11.8 | 24 | 7 | 24.50% | YES |
| URI 260206C00930000 | 930.00 | 0.05 | 0 | 0.1 | 1 | 7 | 29.59% | |
| URI 260206C00880000 | 880.00 | 8.89 | 15.5 | 21.1 | 5 | 5 | 29.30% | YES |
| URI 260206C01050000 | 1050.00 | 4.9 | 0 | 0.05 | 5 | 5 | 100.00% | |
| URI 260206C00760000 | 760.00 | 127.3 | 133.6 | 140.2 | 1 | 4 | 0.00% | YES |
| URI 260206C00750000 | 750.00 | 56.8 | 143.1 | 151.2 | 1 | 4 | 167.68% | YES |
| URI 260206C00915000 | 915.00 | 0.5 | 0 | 4.8 | 1 | 3 | 54.98% | |
| URI 260206C01110000 | 1110.00 | 2.9 | 0 | 4.8 | 1 | 3 | 237.89% | |
| URI 260206C00925000 | 925.00 | 0.3 | 0 | 4.8 | 2 | 3 | 53.99% | |
| URI 260206C01100000 | 1100.00 | 2.75 | 0 | 4.8 | 0 | 2 | 229.83% | |
| URI 260206C00720000 | 720.00 | 66 | 175.1 | 181.4 | 1 | 2 | 210.25% | YES |
| URI 260206C01060000 | 1060.00 | 6.3 | 0 | 4.8 | 0 | 1 | 196.02% | |
| URI 260206C00500000 | 500.00 | 302.2 | 394.4 | 400.3 | 1 | 1 | 0.00% | YES |
| URI 260206C00875000 | 875.00 | 1.05 | 20.9 | 25.4 | 1 | 1 | 0.00% | YES |
| URI 260206C00955000 | 955.00 | 4.21 | 0 | 4.8 | 1 | 1 | 91.70% | |
| URI 260206C00980000 | 980.00 | 15.8 | 0 | 4.8 | 0 | 1 | 119.39% | |
| URI 260206C00990000 | 990.00 | 18.21 | 0 | 4.8 | 0 | 1 | 129.83% | |
| URI 260206C00995000 | 995.00 | 20.71 | 0 | 4.8 | 0 | 1 | 134.94% | |
| URI 260206C01080000 | 1080.00 | 3.5 | 0 | 4.8 | 0 | 1 | 213.23% | |
| URI 260206C01090000 | 1090.00 | 2.85 | 0 | 4.8 | 0 | 1 | 221.58% | |
| URI 260206C00650000 | 650.00 | 133.9 | 244.4 | 251.5 | 1 | 1 | 297.75% | YES |
| URI 260206C00570000 | 570.00 | 242 | 324.1 | 331.4 | 0 | 1 | 394.24% | YES |
| URI 260206C00895000 | 895.00 | 3 | 1.55 | 7.1 | 34 | 1 | 18.84% | YES |
| URI 260206C01120000 | 1120.00 | 1.7 | 0 | 4.8 | 0 | 1 | 245.85% | |
| URI 260206C01130000 | 1130.00 | 1.7 | 0 | 4.8 | 0 | 1 | 253.71% | |
| URI 260206C00942500 | 942.50 | 21.9 | 0 | 4.8 | 0 | 0 | 76.76% |
The table below lists all put options on URI expiring on 2026-02-06. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| URI 260206P00810000 | 810.00 | 3.02 | 0 | 0.05 | 12 | 805 | 72.66% | |
| URI 260206P00750000 | 750.00 | 0.01 | 0 | 1 | 1 | 785 | 168.46% | |
| URI 260206P00780000 | 780.00 | 0.05 | 0 | 2 | 13 | 47 | 154.00% | |
| URI 260206P00770000 | 770.00 | 0.3 | 0 | 4.8 | 3 | 46 | 197.02% | |
| URI 260206P00765000 | 765.00 | 0.2 | 0 | 4.8 | 7 | 37 | 203.52% | |
| URI 260206P00745000 | 745.00 | 1.75 | 0 | 4.8 | 32 | 37 | 229.64% | |
| URI 260206P00760000 | 760.00 | 0.05 | 0 | 4.8 | 12 | 32 | 210.01% | |
| URI 260206P00855000 | 855.00 | 1.25 | 0 | 5.5 | 1 | 30 | 89.45% | |
| URI 260206P00795000 | 795.00 | 0.95 | 0 | 4.8 | 157 | 30 | 164.67% | |
| URI 260206P00775000 | 775.00 | 0.05 | 0 | 4.8 | 5 | 23 | 190.55% | |
| URI 260206P00800000 | 800.00 | 2.4 | 0 | 4.8 | 2 | 20 | 158.20% | |
| URI 260206P00805000 | 805.00 | 2.2 | 0 | 4.8 | 44 | 18 | 151.73% | |
| URI 260206P00785000 | 785.00 | 2.23 | 0 | 4.8 | 2 | 16 | 177.59% | |
| URI 260206P00790000 | 790.00 | 2.48 | 0 | 4.8 | 2 | 16 | 171.14% | |
| URI 260206P00755000 | 755.00 | 0.4 | 0 | 4.8 | 10 | 16 | 216.55% | |
| URI 260206P00740000 | 740.00 | 0.6 | 0 | 4.8 | 2 | 15 | 236.18% | |
| URI 260206P00860000 | 860.00 | 19 | 0 | 1.75 | 16 | 14 | 60.21% | |
| URI 260206P00650000 | 650.00 | 0.01 | 0 | 0.05 | 22 | 12 | 203.13% | |
| URI 260206P00840000 | 840.00 | 9.73 | 0 | 4.8 | 5 | 11 | 105.98% | |
| URI 260206P00730000 | 730.00 | 0.23 | 0 | 4.8 | 1 | 11 | 249.41% | |
| URI 260206P00710000 | 710.00 | 1.5 | 0 | 4.8 | 1 | 9 | 276.07% | |
| URI 260206P00830000 | 830.00 | 0.06 | 0 | 2.85 | 1 | 6 | 104.88% | |
| URI 260206P00680000 | 680.00 | 0.64 | 0 | 4.8 | 12 | 6 | 316.94% | |
| URI 260206P00720000 | 720.00 | 1.2 | 0 | 4.8 | 1 | 5 | 262.70% | |
| URI 260206P00690000 | 690.00 | 0.54 | 0 | 4.8 | 34 | 5 | 303.17% | |
| URI 260206P00520000 | 520.00 | 0.15 | 0 | 4.8 | 0 | 4 | 562.01% | |
| URI 260206P00700000 | 700.00 | 0.25 | 0 | 4.8 | 8 | 4 | 289.55% | |
| URI 260206P00820000 | 820.00 | 1 | 0 | 4.7 | 1 | 3 | 131.57% | |
| URI 260206P00845000 | 845.00 | 12.5 | 0 | 5.6 | 2 | 3 | 103.83% | |
| URI 260206P00850000 | 850.00 | 0.5 | 0 | 0.9 | 1 | 2 | 62.79% | |
| URI 260206P00880000 | 880.00 | 5 | 0.15 | 8.1 | 5 | 2 | 62.79% | |
| URI 260206P00875000 | 875.00 | 4.5 | 0.05 | 7 | 7 | 2 | 66.63% | |
| URI 260206P00815000 | 815.00 | 13 | 0 | 4.8 | 1 | 2 | 138.77% | |
| URI 260206P00660000 | 660.00 | 2.35 | 0 | 4.8 | 1 | 2 | 344.82% | |
| URI 260206P00870000 | 870.00 | 1.1 | 0 | 2.2 | 5 | 1 | 51.29% | |
| URI 260206P00900000 | 900.00 | 118.5 | 3.3 | 8.7 | 1 | 1 | 48.16% | YES |
| URI 260206P00885000 | 885.00 | 3.1 | 0.3 | 2.65 | 2 | 0 | 44.14% | |
| URI 260206P00890000 | 890.00 | 110.61 | 0.9 | 9.6 | 2 | 0 | 51.77% | |
| URI 260206P00895000 | 895.00 | 29.09 | 1.4 | 9.6 | 0 | 0 | 65.32% | |
| URI 260206P00905000 | 905.00 | 132.7 | 4.6 | 12 | 0 | 0 | 51.49% | YES |
| URI 260206P00910000 | 910.00 | 137.7 | 10.6 | 14.9 | 130 | 0 | 50.50% | YES |
| URI 260206P00920000 | 920.00 | 138.69 | 19.4 | 26.5 | 16 | 0 | 55.98% | YES |
| URI 260206P00922500 | 922.50 | 141.19 | 21.7 | 29 | 3 | 0 | 59.16% | YES |
| URI 260206P00930000 | 930.00 | 94 | 29 | 34.3 | 1 | 0 | 60.49% | YES |
| URI 260206P00940000 | 940.00 | 104 | 40.1 | 45.6 | 5 | 0 | 84.03% | YES |
| URI 260206P00950000 | 950.00 | 185.3 | 48.2 | 56.5 | 20 | 0 | 92.46% | YES |
| URI 260206P01110000 | 1110.00 | 305.7 | 209.5 | 215.9 | 0 | 0 | 255.91% | YES |
This page displays the full URI options chain for contracts expiring on 2026-02-06. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-06. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in URI.
The ITM column highlights whether a contract is currently in-the-money for URI: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for URI between now and 2026-02-06. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-02-06 options chain gives a granular view for one maturity only. For a complete picture of positioning in URI, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The URI options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-02-06 approaches.
