Detailed URI options chain for 2026-08-21 – 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 – 2026-08-21 – 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 2026-08-21.
This URI 2026-08-21 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 2026-08-21. 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 260821C01280000 | 1280.00 | 0.2 | 0 | 2.95 | 512 | 500 | 54.86% | |
| URI 260821C01200000 | 1200.00 | 6.5 | 2.25 | 10 | 15 | 135 | 47.64% | |
| URI 260821C01190000 | 1190.00 | 9.61 | 5 | 12 | 7 | 122 | 45.50% | |
| URI 260821C01180000 | 1180.00 | 13.29 | 7.8 | 15 | 4 | 115 | 44.43% | |
| URI 260821C01170000 | 1170.00 | 16.6 | 12 | 19 | 4 | 83 | 44.08% | |
| URI 260821C01220000 | 1220.00 | 2.9 | 0.1 | 10 | 5 | 73 | 59.89% | |
| URI 260821C01300000 | 1300.00 | 0.1 | 0 | 2 | 9 | 69 | 57.54% | |
| URI 260821C01155000 | 1155.00 | 18 | 20.1 | 27 | 8 | 58 | 44.88% | YES |
| URI 260821C01140000 | 1140.00 | 30.5 | 30.1 | 37 | 2 | 41 | 46.63% | YES |
| URI 260821C01090000 | 1090.00 | 53.74 | 74 | 82 | 1 | 38 | 51.43% | YES |
| URI 260821C01240000 | 1240.00 | 7 | 0 | 10 | 6 | 38 | 55.44% | |
| URI 260821C01160000 | 1160.00 | 25 | 19 | 24 | 8 | 31 | 44.30% | YES |
| URI 260821C01150000 | 1150.00 | 32.22 | 23.1 | 30 | 4 | 31 | 45.09% | YES |
| URI 260821C01185000 | 1185.00 | 10.67 | 6.4 | 14 | 5 | 27 | 46.22% | |
| URI 260821C01100000 | 1100.00 | 60 | 64.8 | 72 | 3 | 24 | 60.61% | YES |
| URI 260821C01480000 | 1480.00 | 2.38 | 0 | 0.1 | 22 | 22 | 77.73% | |
| URI 260821C01210000 | 1210.00 | 3.61 | 0.2 | 10 | 5 | 18 | 53.93% | |
| URI 260821C01130000 | 1130.00 | 20.67 | 37 | 45 | 6 | 16 | 49.30% | YES |
| URI 260821C01360000 | 1360.00 | 3.5 | 0 | 10 | 2 | 14 | 105.19% | |
| URI 260821C01060000 | 1060.00 | 90.8 | 102 | 113.3 | 2 | 14 | 64.83% | YES |
| URI 260821C01120000 | 1120.00 | 23 | 46.1 | 54 | 4 | 13 | 53.64% | YES |
| URI 260821C01110000 | 1110.00 | 48 | 55 | 63 | 1 | 12 | 57.40% | YES |
| URI 260821C01055000 | 1055.00 | 37 | 104.3 | 118.7 | 0 | 11 | 59.77% | YES |
| URI 260821C01260000 | 1260.00 | 4.56 | 0 | 10 | 1 | 11 | 64.72% | |
| URI 260821C00960000 | 960.00 | 89.2 | 201 | 212.2 | 0 | 10 | 104.40% | YES |
| URI 260821C01080000 | 1080.00 | 32.9 | 83.1 | 91 | 1 | 9 | 51.64% | YES |
| URI 260821C01115000 | 1115.00 | 49.5 | 51 | 58 | 3 | 8 | 54.18% | YES |
| URI 260821C01320000 | 1320.00 | 6 | 0 | 10 | 3 | 8 | 89.94% | |
| URI 260821C01030000 | 1030.00 | 108.5 | 130.4 | 142.7 | 1 | 8 | 71.59% | YES |
| URI 260821C01050000 | 1050.00 | 78.76 | 110 | 123.7 | 1 | 8 | 64.64% | YES |
| URI 260821C01175000 | 1175.00 | 15.57 | 9.6 | 17 | 5 | 7 | 44.44% | |
| URI 260821C01420000 | 1420.00 | 2.77 | 0 | 10 | 9 | 6 | 126.32% | |
| URI 260821C01145000 | 1145.00 | 24.68 | 25.4 | 34 | 1 | 5 | 47.13% | YES |
| URI 260821C01380000 | 1380.00 | 3.1 | 0 | 5 | 1 | 5 | 96.74% | |
| URI 260821C01135000 | 1135.00 | 29.6 | 34.5 | 42 | 1 | 5 | 50.45% | YES |
| URI 260821C01340000 | 1340.00 | 0.2 | 0 | 5 | 3 | 5 | 83.36% | |
| URI 260821C01085000 | 1085.00 | 75.6 | 78.6 | 87 | 1 | 4 | 53.06% | YES |
| URI 260821C01162500 | 1162.50 | 10.67 | 16 | 23 | 0 | 4 | 44.90% | YES |
| URI 260821C01125000 | 1125.00 | 25 | 42.5 | 49 | 1 | 4 | 50.24% | YES |
| URI 260821C01400000 | 1400.00 | 0.35 | 0 | 10 | 1 | 3 | 119.48% | |
| URI 260821C01040000 | 1040.00 | 126.89 | 121 | 132.8 | 2 | 3 | 69.69% | YES |
| URI 260821C01105000 | 1105.00 | 54.16 | 60 | 67 | 1 | 3 | 57.54% | YES |
| URI 260821C01000000 | 1000.00 | 120.19 | 161.3 | 172.3 | 10 | 3 | 87.63% | YES |
| URI 260821C01020000 | 1020.00 | 149.3 | 140.3 | 153.5 | 1 | 2 | 79.09% | YES |
| URI 260821C01205000 | 1205.00 | 1.63 | 1 | 10 | 0 | 2 | 50.83% | |
| URI 260821C01152500 | 1152.50 | 27.9 | 20.9 | 29 | 1 | 2 | 46.09% | YES |
| URI 260821C01065000 | 1065.00 | 105.86 | 98.4 | 106 | 1 | 2 | 59.77% | YES |
| URI 260821C01025000 | 1025.00 | 54.97 | 134.2 | 148.5 | 0 | 2 | 72.10% | YES |
| URI 260821C01095000 | 1095.00 | 51.97 | 68.5 | 77 | 1 | 2 | 63.65% | YES |
| URI 260821C01165000 | 1165.00 | 29.7 | 15 | 21.8 | 1 | 2 | 45.00% | |
| URI 260821C01195000 | 1195.00 | 11 | 4 | 11 | 0 | 2 | 46.70% | |
| URI 260821C00990000 | 990.00 | 176.36 | 170 | 183.4 | 1 | 1 | 91.39% | YES |
| URI 260821C01035000 | 1035.00 | 83.5 | 125.3 | 138.6 | 1 | 1 | 72.41% | YES |
| URI 260821C00950000 | 950.00 | 117.05 | 208.9 | 223.3 | 2 | 1 | 102.93% | YES |
| URI 260821C01082500 | 1082.50 | 34.6 | 81.2 | 89 | 0 | 1 | 53.35% | YES |
| URI 260821C01070000 | 1070.00 | 81 | 92.9 | 101 | 1 | 1 | 55.84% | YES |
| URI 260821C01215000 | 1215.00 | 9.78 | 0 | 10 | 1 | 1 | 56.94% | |
| URI 260821C00820000 | 820.00 | 271.71 | 338.8 | 353.1 | 0 | 0 | 161.33% | YES |
| URI 260821C01005000 | 1005.00 | 115.59 | 154.1 | 168.4 | 0 | 0 | 80.08% | YES |
| URI 260821C00860000 | 860.00 | 237.6 | 298.8 | 313.2 | 24 | 0 | 142.97% | YES |
| URI 260821C00930000 | 930.00 | 244.75 | 228.9 | 243.3 | 1 | 0 | 112.01% | YES |
| URI 260821C01440000 | 1440.00 | 1.8 | 0 | 10 | 1 | 0 | 132.98% | |
| URI 260821C01075000 | 1075.00 | 68.95 | 87.8 | 96 | 1 | 0 | 53.15% | YES |
| URI 260821C00980000 | 980.00 | 163.64 | 180 | 193.4 | 1 | 0 | 96.07% | YES |
| URI 260821C00840000 | 840.00 | 324.7 | 318.8 | 333.1 | 1 | 0 | 151.56% | YES |
The table below lists all put options on URI expiring on 2026-08-21. 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 260821P00980000 | 980.00 | 4.93 | 0 | 10 | 2 | 133 | 118.91% | |
| URI 260821P01045000 | 1045.00 | 0.5 | 0 | 10 | 341 | 122 | 83.69% | |
| URI 260821P01060000 | 1060.00 | 4.61 | 0 | 10 | 1 | 113 | 75.53% | |
| URI 260821P00950000 | 950.00 | 5.9 | 0 | 10 | 1 | 105 | 135.32% | |
| URI 260821P01000000 | 1000.00 | 0.5 | 0 | 5.1 | 1 | 103 | 92.35% | |
| URI 260821P00970000 | 970.00 | 0.25 | 0 | 10 | 2 | 74 | 124.35% | |
| URI 260821P01030000 | 1030.00 | 0.65 | 0 | 0.9 | 38 | 70 | 56.64% | |
| URI 260821P01080000 | 1080.00 | 2.07 | 0 | 10 | 27 | 63 | 64.52% | |
| URI 260821P00960000 | 960.00 | 6.8 | 0 | 10 | 1 | 58 | 129.82% | |
| URI 260821P01090000 | 1090.00 | 1.91 | 0 | 10 | 1 | 50 | 58.94% | |
| URI 260821P01100000 | 1100.00 | 1.53 | 0 | 3 | 25 | 40 | 45.45% | |
| URI 260821P00900000 | 900.00 | 0.6 | 0 | 10 | 2 | 34 | 163.20% | |
| URI 260821P00860000 | 860.00 | 1.74 | 0 | 10 | 2 | 31 | 186.17% | |
| URI 260821P01150000 | 1150.00 | 8 | 5 | 13.4 | 3 | 30 | 41.25% | |
| URI 260821P01050000 | 1050.00 | 0.5 | 0 | 9 | 22 | 29 | 78.63% | |
| URI 260821P01120000 | 1120.00 | 2 | 0.1 | 10 | 12 | 29 | 55.81% | |
| URI 260821P00840000 | 840.00 | 2.58 | 0 | 10 | 17 | 28 | 197.94% | |
| URI 260821P00990000 | 990.00 | 5.03 | 0 | 10 | 2 | 25 | 113.47% | |
| URI 260821P00940000 | 940.00 | 0.05 | 0 | 10 | 2 | 23 | 140.82% | |
| URI 260821P01070000 | 1070.00 | 4.08 | 0 | 10 | 18 | 23 | 70.04% | |
| URI 260821P00995000 | 995.00 | 0.72 | 0 | 1.1 | 67 | 21 | 72.22% | |
| URI 260821P01020000 | 1020.00 | 0.1 | 0 | 3.2 | 1 | 21 | 75.01% | |
| URI 260821P01040000 | 1040.00 | 0.8 | 0 | 10 | 10 | 20 | 86.40% | |
| URI 260821P01110000 | 1110.00 | 1.8 | 0.1 | 10 | 17 | 19 | 62.56% | |
| URI 260821P01025000 | 1025.00 | 0.56 | 0 | 10 | 32 | 19 | 94.53% | |
| URI 260821P01115000 | 1115.00 | 2.1 | 0 | 5.7 | 16 | 18 | 46.85% | |
| URI 260821P01140000 | 1140.00 | 6 | 3 | 10 | 15 | 18 | 41.58% | |
| URI 260821P01170000 | 1170.00 | 15 | 14 | 21 | 6 | 17 | 37.53% | YES |
| URI 260821P01035000 | 1035.00 | 0.69 | 0 | 10 | 10 | 16 | 89.11% | |
| URI 260821P00850000 | 850.00 | 0.2 | 0 | 8.5 | 11 | 15 | 185.57% | |
| URI 260821P00920000 | 920.00 | 2.4 | 0 | 10 | 3 | 15 | 151.94% | |
| URI 260821P01130000 | 1130.00 | 3.82 | 0 | 8.9 | 11 | 14 | 46.08% | |
| URI 260821P01055000 | 1055.00 | 1.4 | 0 | 10 | 20 | 14 | 78.25% | |
| URI 260821P01010000 | 1010.00 | 0.1 | 0 | 10 | 2 | 14 | 102.64% | |
| URI 260821P01005000 | 1005.00 | 0.9 | 0 | 10 | 16 | 14 | 105.35% | |
| URI 260821P01105000 | 1105.00 | 5.39 | 0.25 | 3.5 | 21 | 12 | 44.89% | |
| URI 260821P01015000 | 1015.00 | 0.67 | 0 | 10 | 8 | 12 | 99.94% | |
| URI 260821P01062500 | 1062.50 | 0.5 | 0 | 10 | 5 | 12 | 74.16% | |
| URI 260821P00890000 | 890.00 | 1.12 | 0 | 10 | 2 | 11 | 168.87% | |
| URI 260821P01145000 | 1145.00 | 13.13 | 4 | 12.3 | 1 | 11 | 42.96% | |
| URI 260821P00880000 | 880.00 | 2.68 | 0 | 10 | 1 | 10 | 174.60% | |
| URI 260821P01125000 | 1125.00 | 3.1 | 0.1 | 10 | 16 | 8 | 52.36% | |
| URI 260821P01067500 | 1067.50 | 3.67 | 0 | 10 | 18 | 7 | 71.42% | |
| URI 260821P01155000 | 1155.00 | 11.1 | 7 | 14.5 | 1 | 6 | 39.24% | |
| URI 260821P00870000 | 870.00 | 3.1 | 0 | 10 | 2 | 5 | 180.36% | |
| URI 260821P00790000 | 790.00 | 3.27 | 0 | 10 | 3 | 5 | 228.30% | |
| URI 260821P00820000 | 820.00 | 1.16 | 0 | 10 | 6 | 5 | 209.91% | |
| URI 260821P00800000 | 800.00 | 3.1 | 0 | 10 | 1 | 5 | 222.12% | |
| URI 260821P01180000 | 1180.00 | 23 | 20 | 27.2 | 4 | 4 | 38.06% | YES |
| URI 260821P01065000 | 1065.00 | 2.35 | 0 | 10 | 1 | 3 | 72.79% | |
| URI 260821P01085000 | 1085.00 | 27.5 | 0 | 10 | 1 | 3 | 61.74% | |
| URI 260821P01082500 | 1082.50 | 0.45 | 0 | 10 | 18 | 3 | 63.13% | |
| URI 260821P01135000 | 1135.00 | 5.88 | 1 | 10 | 25 | 3 | 45.26% | |
| URI 260821P00930000 | 930.00 | 0.3 | 0 | 10 | 1 | 3 | 146.36% | |
| URI 260821P00810000 | 810.00 | 3.6 | 0 | 10 | 1 | 3 | 215.98% | |
| URI 260821P00830000 | 830.00 | 0.72 | 0 | 10 | 2 | 2 | 203.89% | |
| URI 260821P01095000 | 1095.00 | 1.07 | 0.1 | 10 | 18 | 2 | 56.31% | |
| URI 260821P01077500 | 1077.50 | 1.16 | 0 | 2.95 | 18 | 2 | 56.73% | |
| URI 260821P01175000 | 1175.00 | 21 | 17 | 24.3 | 2 | 2 | 38.43% | YES |
| URI 260821P01200000 | 1200.00 | 36 | 35 | 42.8 | 1 | 2 | 41.74% | YES |
| URI 260821P01160000 | 1160.00 | 15.28 | 9 | 17 | 9 | 2 | 39.79% | |
| URI 260821P00910000 | 910.00 | 2.45 | 0 | 10 | 2 | 2 | 157.54% | |
| URI 260821P01087500 | 1087.50 | 0.8 | 0.05 | 1.8 | 18 | 2 | 45.56% | |
| URI 260821P01235000 | 1235.00 | 68 | 66 | 73.9 | 1 | 1 | 48.33% | YES |
| URI 260821P01167500 | 1167.50 | 30 | 13 | 20 | 0 | 1 | 38.25% | YES |
| URI 260821P01157500 | 1157.50 | 16.4 | 8 | 16.9 | 0 | 1 | 41.97% | |
| URI 260821P01075000 | 1075.00 | 36.5 | 0 | 10 | 1 | 1 | 67.29% | |
| URI 260821P01340000 | 1340.00 | 210.5 | 167 | 178.9 | 2 | 0 | 90.98% | YES |
| URI 260821P01380000 | 1380.00 | 288 | 206.4 | 218.9 | 0 | 0 | 105.12% | YES |
| URI 260821P01480000 | 1480.00 | 364 | 306.4 | 321.8 | 1 | 0 | 155.22% | YES |
| URI 260821P01440000 | 1440.00 | 312 | 266.4 | 281.8 | 1 | 0 | 141.89% | YES |
| URI 260821P01400000 | 1400.00 | 352 | 226.4 | 241.8 | 1 | 0 | 127.84% | YES |
| URI 260821P01190000 | 1190.00 | 123.76 | 27 | 32.9 | 2 | 0 | 35.60% | YES |
This page displays the full URI options chain for contracts expiring on 2026-08-21. 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 2026-08-21. 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 2026-08-21. 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 2026-08-21 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 2026-08-21 approaches.
