Detailed URI options chain for 2026-06-18 – 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 – 2026-06-18 – 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 2026-06-18.
This URI 2026-06-18 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 2026-06-18. 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 260618C00900000 | 900.00 | 78.4 | 75.4 | 79 | 37 | 166 | 37.05% | |
| URI 260618C00950000 | 950.00 | 26.29 | 53.2 | 56 | 1 | 139 | 35.80% | |
| URI 260618C01080000 | 1080.00 | 3.84 | 14.6 | 21 | 3 | 107 | 34.64% | |
| URI 260618C00980000 | 980.00 | 35.5 | 40.9 | 45 | 20 | 102 | 35.29% | |
| URI 260618C01140000 | 1140.00 | 18.1 | 8.4 | 15.8 | 1 | 76 | 36.76% | |
| URI 260618C01000000 | 1000.00 | 36.1 | 34.8 | 39 | 16 | 71 | 35.17% | |
| URI 260618C00860000 | 860.00 | 34.97 | 96.6 | 102 | 9 | 65 | 38.60% | YES |
| URI 260618C01060000 | 1060.00 | 41.6 | 18.4 | 23.8 | 8 | 62 | 34.25% | |
| URI 260618C01050000 | 1050.00 | 23.9 | 21.7 | 26 | 2 | 62 | 34.43% | |
| URI 260618C00880000 | 880.00 | 89.95 | 86.2 | 90 | 1 | 57 | 37.76% | YES |
| URI 260618C01120000 | 1120.00 | 25.9 | 7.9 | 13.8 | 3 | 46 | 33.48% | |
| URI 260618C01040000 | 1040.00 | 14.8 | 23.9 | 27.8 | 2 | 45 | 34.30% | |
| URI 260618C00870000 | 870.00 | 88.62 | 91.6 | 96 | 2 | 38 | 38.23% | YES |
| URI 260618C00780000 | 780.00 | 115.17 | 152 | 157 | 1 | 37 | 42.21% | YES |
| URI 260618C00830000 | 830.00 | 110.9 | 116.3 | 120.6 | 2 | 36 | 39.51% | YES |
| URI 260618C00760000 | 760.00 | 77.1 | 166.6 | 172 | 2 | 36 | 42.99% | YES |
| URI 260618C00850000 | 850.00 | 69.2 | 103 | 108 | 1 | 35 | 38.89% | YES |
| URI 260618C00700000 | 700.00 | 172.75 | 216.9 | 221.9 | 1 | 34 | 46.90% | YES |
| URI 260618C01070000 | 1070.00 | 30.9 | 16.3 | 21.3 | 4 | 33 | 33.80% | |
| URI 260618C00500000 | 500.00 | 344.3 | 403 | 408 | 1 | 33 | 62.14% | YES |
| URI 260618C00920000 | 920.00 | 43.3 | 63.4 | 70 | 1 | 32 | 36.91% | |
| URI 260618C01100000 | 1100.00 | 22.11 | 10.9 | 17.8 | 9 | 31 | 34.52% | |
| URI 260618C00840000 | 840.00 | 77.9 | 109.9 | 114 | 1 | 28 | 39.09% | YES |
| URI 260618C00960000 | 960.00 | 13.45 | 48 | 52 | 1 | 28 | 35.56% | |
| URI 260618C00800000 | 800.00 | 131.5 | 136 | 142 | 1 | 28 | 41.11% | YES |
| URI 260618C00820000 | 820.00 | 48.8 | 122.4 | 128 | 1 | 27 | 40.26% | YES |
| URI 260618C00810000 | 810.00 | 133.02 | 130.2 | 135 | 1 | 26 | 40.72% | YES |
| URI 260618C01020000 | 1020.00 | 8 | 26.8 | 33 | 2 | 25 | 34.70% | |
| URI 260618C01300000 | 1300.00 | 2.1 | 0 | 4.8 | 1 | 25 | 37.15% | |
| URI 260618C00790000 | 790.00 | 147.3 | 143.5 | 149 | 1 | 23 | 41.41% | YES |
| URI 260618C01200000 | 1200.00 | 10.07 | 1 | 5.4 | 8 | 22 | 31.64% | |
| URI 260618C00770000 | 770.00 | 99 | 158.7 | 164 | 2 | 19 | 42.33% | YES |
| URI 260618C00750000 | 750.00 | 131.28 | 174.5 | 180 | 3 | 19 | 43.58% | YES |
| URI 260618C00930000 | 930.00 | 53.7 | 62.4 | 65 | 5 | 19 | 36.48% | |
| URI 260618C01150000 | 1150.00 | 2.9 | 4.4 | 10.6 | 1 | 18 | 33.39% | |
| URI 260618C00630000 | 630.00 | 272.8 | 279 | 285 | 1 | 18 | 53.05% | YES |
| URI 260618C00890000 | 890.00 | 74.27 | 80.3 | 85 | 2 | 16 | 37.69% | YES |
| URI 260618C00910000 | 910.00 | 46.52 | 69.6 | 74 | 2 | 16 | 36.79% | |
| URI 260618C00940000 | 940.00 | 36.95 | 56.3 | 60 | 1 | 15 | 35.95% | |
| URI 260618C00600000 | 600.00 | 237.89 | 192.1 | 202 | 5 | 14 | 0.00% | YES |
| URI 260618C00970000 | 970.00 | 10.9 | 44.4 | 49 | 1 | 14 | 35.71% | |
| URI 260618C01280000 | 1280.00 | 6 | 0 | 4.8 | 1 | 13 | 35.95% | |
| URI 260618C01010000 | 1010.00 | 7.5 | 31.7 | 35.8 | 3 | 12 | 34.87% | |
| URI 260618C01030000 | 1030.00 | 39 | 25.3 | 30.6 | 10 | 11 | 34.65% | |
| URI 260618C00540000 | 540.00 | 216.46 | 290 | 299 | 8 | 10 | 0.00% | YES |
| URI 260618C01110000 | 1110.00 | 30 | 9.3 | 15.1 | 1 | 8 | 33.55% | |
| URI 260618C00710000 | 710.00 | 233.05 | 207.6 | 214 | 1 | 8 | 46.73% | YES |
| URI 260618C00660000 | 660.00 | 143.4 | 251.2 | 257 | 2 | 8 | 49.75% | YES |
| URI 260618C00740000 | 740.00 | 236.4 | 251 | 259 | 2 | 7 | 84.64% | YES |
| URI 260618C00680000 | 680.00 | 182.8 | 234 | 239 | 1 | 7 | 48.04% | YES |
| URI 260618C01160000 | 1160.00 | 5.7 | 6.5 | 12.8 | 1 | 7 | 36.09% | |
| URI 260618C01320000 | 1320.00 | 2.55 | 0 | 4.8 | 1 | 6 | 38.32% | |
| URI 260618C00990000 | 990.00 | 23.87 | 37.4 | 41.8 | 1 | 6 | 35.17% | |
| URI 260618C01180000 | 1180.00 | 11 | 1.9 | 8.7 | 3 | 5 | 33.94% | |
| URI 260618C00560000 | 560.00 | 287.2 | 345 | 350 | 1 | 5 | 55.44% | YES |
| URI 260618C00610000 | 610.00 | 244.8 | 359 | 368 | 3 | 4 | 105.10% | YES |
| URI 260618C00720000 | 720.00 | 238.36 | 144.6 | 152 | 2 | 4 | 0.00% | YES |
| URI 260618C00650000 | 650.00 | 306.3 | 260.1 | 266 | 1 | 4 | 50.54% | YES |
| URI 260618C00690000 | 690.00 | 222.29 | 225 | 231 | 1 | 4 | 47.96% | YES |
| URI 260618C01220000 | 1220.00 | 3.2 | 0.25 | 4.4 | 1 | 3 | 31.58% | |
| URI 260618C01480000 | 1480.00 | 0.18 | 0 | 4.8 | 2 | 3 | 46.85% | |
| URI 260618C01420000 | 1420.00 | 3.2 | 0 | 4.8 | 1 | 3 | 43.81% | |
| URI 260618C01130000 | 1130.00 | 22.91 | 7.3 | 12.6 | 3 | 3 | 33.41% | |
| URI 260618C00670000 | 670.00 | 135.6 | 242.3 | 248 | 2 | 3 | 48.92% | YES |
| URI 260618C01260000 | 1260.00 | 7.1 | 0 | 4.8 | 1 | 3 | 34.72% | |
| URI 260618C00730000 | 730.00 | 219.9 | 259.4 | 266.3 | 0 | 2 | 85.95% | YES |
| URI 260618C00620000 | 620.00 | 128.83 | 161 | 169 | 1 | 2 | 0.00% | YES |
| URI 260618C01340000 | 1340.00 | 0.55 | 0 | 4.8 | 2 | 2 | 39.47% | |
| URI 260618C01360000 | 1360.00 | 3.2 | 0 | 3.8 | 1 | 2 | 38.84% | |
| URI 260618C00640000 | 640.00 | 113.3 | 149 | 157 | 0 | 1 | 0.00% | YES |
| URI 260618C00480000 | 480.00 | 385.2 | 418 | 425.7 | 0 | 1 | 55.02% | YES |
| URI 260618C00430000 | 430.00 | 391.6 | 470 | 475 | 1 | 1 | 66.32% | YES |
| URI 260618C00570000 | 570.00 | 220.2 | 335 | 341 | 1 | 1 | 54.54% | YES |
| URI 260618C01460000 | 1460.00 | 1.75 | 0 | 7 | 1 | 1 | 49.34% | |
| URI 260618C00440000 | 440.00 | 402.1 | 462 | 466 | 0 | 1 | 69.53% | YES |
| URI 260618C01400000 | 1400.00 | 2.1 | 0 | 4.8 | 1 | 1 | 42.76% | |
| URI 260618C00310000 | 310.00 | 529.5 | 588 | 592 | 0 | 1 | 71.34% | YES |
| URI 260618C01380000 | 1380.00 | 2.4 | 0 | 4.8 | 0 | 1 | 41.69% | |
| URI 260618C00580000 | 580.00 | 203.3 | 194 | 204 | 1 | 1 | 0.00% | YES |
| URI 260618C00590000 | 590.00 | 127.95 | 103.1 | 111 | 0 | 1 | 0.00% | YES |
| URI 260618C01090000 | 1090.00 | 24.7 | 15.5 | 22.9 | 0 | 1 | 36.86% | |
| URI 260618C00280000 | 280.00 | 667.5 | 531.5 | 541 | 0 | 1 | 0.00% | YES |
| URI 260618C01240000 | 1240.00 | 2.8 | 0.1 | 9.1 | 1 | 0 | 38.69% | |
| URI 260618C00520000 | 520.00 | 471.4 | 310 | 315 | 1 | 0 | 0.00% | YES |
| URI 260618C01440000 | 1440.00 | 1.9 | 0 | 4.8 | 0 | 0 | 44.85% |
The table below lists all put options on URI expiring on 2026-06-18. 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 260618P00650000 | 650.00 | 17.1 | 5 | 11.4 | 1 | 259 | 45.21% | |
| URI 260618P00800000 | 800.00 | 32.1 | 30.2 | 33.3 | 2 | 170 | 35.93% | |
| URI 260618P00750000 | 750.00 | 22.5 | 19.2 | 23.5 | 1 | 124 | 38.89% | |
| URI 260618P00640000 | 640.00 | 15.7 | 5 | 10.5 | 1 | 104 | 45.77% | |
| URI 260618P00680000 | 680.00 | 18 | 9.7 | 14 | 10 | 98 | 43.04% | |
| URI 260618P00770000 | 770.00 | 25.58 | 22.1 | 27.2 | 2 | 87 | 37.80% | |
| URI 260618P00760000 | 760.00 | 46.5 | 20.9 | 24.3 | 8 | 83 | 37.68% | |
| URI 260618P00700000 | 700.00 | 20.45 | 11.9 | 16.5 | 1 | 72 | 42.03% | |
| URI 260618P00820000 | 820.00 | 60.9 | 35.8 | 40.9 | 1 | 68 | 36.24% | |
| URI 260618P00810000 | 810.00 | 53.1 | 32.7 | 38 | 1 | 67 | 36.65% | |
| URI 260618P00790000 | 790.00 | 30.38 | 27.5 | 32.1 | 1 | 47 | 37.12% | |
| URI 260618P00620000 | 620.00 | 10.32 | 3 | 9.1 | 10 | 45 | 47.22% | |
| URI 260618P00740000 | 740.00 | 22 | 16.4 | 22 | 1 | 43 | 39.58% | |
| URI 260618P00690000 | 690.00 | 27.3 | 10 | 14.8 | 3 | 42 | 42.16% | |
| URI 260618P00720000 | 720.00 | 32.3 | 13 | 19 | 9 | 41 | 40.74% | |
| URI 260618P00590000 | 590.00 | 10 | 2 | 7.6 | 12 | 34 | 49.88% | |
| URI 260618P00600000 | 600.00 | 9.9 | 2 | 7.9 | 20 | 28 | 48.72% | |
| URI 260618P00880000 | 880.00 | 60.02 | 57.9 | 62.4 | 1 | 28 | 33.94% | |
| URI 260618P00610000 | 610.00 | 9.32 | 3 | 8.2 | 10 | 27 | 47.56% | |
| URI 260618P00830000 | 830.00 | 41.6 | 39.6 | 42.4 | 1 | 27 | 35.00% | |
| URI 260618P00660000 | 660.00 | 13.9 | 6 | 12.1 | 5 | 26 | 44.36% | |
| URI 260618P00780000 | 780.00 | 56.6 | 24.8 | 30 | 5 | 24 | 37.72% | |
| URI 260618P00900000 | 900.00 | 111.65 | 67.2 | 72 | 10 | 24 | 33.57% | YES |
| URI 260618P01000000 | 1000.00 | 122.75 | 125 | 131.2 | 4 | 23 | 30.94% | YES |
| URI 260618P00730000 | 730.00 | 38.8 | 15.8 | 20.6 | 7 | 22 | 40.27% | |
| URI 260618P00840000 | 840.00 | 44.5 | 42.9 | 46.1 | 1 | 19 | 34.85% | |
| URI 260618P00870000 | 870.00 | 56.1 | 53.6 | 58.2 | 1 | 18 | 34.26% | |
| URI 260618P00520000 | 520.00 | 5.42 | 1.25 | 5 | 2 | 18 | 51.58% | |
| URI 260618P00370000 | 370.00 | 2.9 | 0 | 4.8 | 1 | 17 | 75.84% | |
| URI 260618P00860000 | 860.00 | 52.2 | 50.6 | 53.7 | 1 | 16 | 34.33% | |
| URI 260618P00670000 | 670.00 | 10 | 7.6 | 12.6 | 1 | 15 | 43.26% | |
| URI 260618P00500000 | 500.00 | 3 | 0 | 3.6 | 1 | 14 | 56.23% | |
| URI 260618P00630000 | 630.00 | 15.8 | 4 | 9.7 | 6 | 13 | 46.39% | |
| URI 260618P00560000 | 560.00 | 6 | 0.55 | 7.5 | 1 | 13 | 54.71% | |
| URI 260618P00950000 | 950.00 | 86 | 93 | 99 | 1 | 13 | 32.29% | YES |
| URI 260618P00400000 | 400.00 | 1.6 | 0.05 | 5 | 1 | 12 | 70.34% | |
| URI 260618P00710000 | 710.00 | 34.2 | 12 | 17.7 | 1 | 11 | 41.38% | |
| URI 260618P00920000 | 920.00 | 82.6 | 76.7 | 81.7 | 2 | 11 | 32.84% | YES |
| URI 260618P00580000 | 580.00 | 10.4 | 5 | 11.2 | 1 | 10 | 52.32% | |
| URI 260618P00540000 | 540.00 | 5.55 | 0.05 | 8.2 | 2 | 10 | 51.14% | |
| URI 260618P00850000 | 850.00 | 49.1 | 46.6 | 49.1 | 1 | 9 | 34.24% | |
| URI 260618P00930000 | 930.00 | 84.7 | 82.1 | 86.8 | 1 | 9 | 32.45% | YES |
| URI 260618P00430000 | 430.00 | 1.5 | 0.05 | 5.8 | 1 | 8 | 66.28% | |
| URI 260618P00970000 | 970.00 | 98.8 | 105.1 | 112 | 6 | 7 | 32.12% | YES |
| URI 260618P00390000 | 390.00 | 2.85 | 0.05 | 6.8 | 1 | 6 | 76.20% | |
| URI 260618P00470000 | 470.00 | 5.15 | 1.5 | 9.8 | 5 | 6 | 67.05% | |
| URI 260618P00910000 | 910.00 | 75.8 | 71.8 | 76.5 | 1 | 5 | 33.09% | YES |
| URI 260618P00420000 | 420.00 | 5 | 1.55 | 6.5 | 2 | 4 | 72.19% | |
| URI 260618P00980000 | 980.00 | 90 | 112.4 | 117.1 | 1 | 4 | 31.18% | YES |
| URI 260618P00570000 | 570.00 | 7.84 | 1 | 8.4 | 1 | 3 | 54.49% | |
| URI 260618P00270000 | 270.00 | 0.56 | 0 | 4.8 | 2 | 3 | 100.64% | |
| URI 260618P01070000 | 1070.00 | 159.1 | 180 | 184 | 2 | 3 | 28.67% | YES |
| URI 260618P00490000 | 490.00 | 6.1 | 0.5 | 7.2 | 1 | 3 | 58.66% | |
| URI 260618P00960000 | 960.00 | 142.6 | 99.3 | 105 | 1 | 3 | 32.01% | YES |
| URI 260618P00460000 | 460.00 | 30.8 | 26 | 33.7 | 0 | 2 | 106.74% | |
| URI 260618P00340000 | 340.00 | 1.5 | 0.05 | 9.6 | 0 | 2 | 93.15% | |
| URI 260618P01050000 | 1050.00 | 144.6 | 163 | 167.7 | 0 | 2 | 29.15% | YES |
| URI 260618P00990000 | 990.00 | 94.48 | 119.1 | 124.5 | 0 | 2 | 31.29% | YES |
| URI 260618P00440000 | 440.00 | 8.71 | 1.25 | 8.1 | 1 | 2 | 70.24% | |
| URI 260618P00410000 | 410.00 | 3 | 0.05 | 5.3 | 1 | 2 | 69.06% | |
| URI 260618P00280000 | 280.00 | 1 | 0 | 4.8 | 6 | 2 | 97.75% | |
| URI 260618P00890000 | 890.00 | 68.25 | 61 | 67 | 4 | 2 | 33.71% | |
| URI 260618P00360000 | 360.00 | 2.65 | 0 | 4.8 | 1 | 2 | 77.99% | |
| URI 260618P00380000 | 380.00 | 16.61 | 8 | 17 | 0 | 1 | 102.61% | |
| URI 260618P00350000 | 350.00 | 1.5 | 0.05 | 7.4 | 0 | 1 | 86.40% | |
| URI 260618P00320000 | 320.00 | 10.2 | 3 | 12.3 | 1 | 1 | 107.94% | |
| URI 260618P00310000 | 310.00 | 9.3 | 2.55 | 9 | 1 | 1 | 104.80% | |
| URI 260618P00290000 | 290.00 | 1.65 | 0 | 4.8 | 0 | 1 | 94.98% | |
| URI 260618P01030000 | 1030.00 | 198.4 | 154.4 | 163 | 0 | 1 | 35.73% | YES |
| URI 260618P00940000 | 940.00 | 128.1 | 87.3 | 93 | 1 | 0 | 32.46% | YES |
| URI 260618P00480000 | 480.00 | 47.1 | 0 | 0 | 1 | 0 | 25.00% | |
| URI 260618P00450000 | 450.00 | 57.43 | 20 | 29 | 1 | 0 | 102.79% |
This page displays the full URI options chain for contracts expiring on 2026-06-18. 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 2026-06-18. 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 2026-06-18. 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 2026-06-18 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 2026-06-18 approaches.
