Detailed URI options chain for 2027-01-15 – 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 – 2027-01-15 – 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 2027-01-15.
This URI 2027-01-15 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 2027-01-15. 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 270115C01000000 | 1000.00 | 199.6 | 214.6 | 225 | 1 | 494 | 45.53% | YES |
| URI 270115C00880000 | 880.00 | 307.42 | 307.9 | 321.6 | 2 | 441 | 51.47% | YES |
| URI 270115C01400000 | 1400.00 | 39.1 | 36.6 | 42 | 19 | 414 | 38.57% | |
| URI 270115C01100000 | 1100.00 | 158.45 | 149.8 | 159.4 | 1 | 365 | 42.92% | YES |
| URI 270115C00850000 | 850.00 | 315.5 | 334.7 | 348 | 1 | 319 | 53.53% | YES |
| URI 270115C00960000 | 960.00 | 251.57 | 243.9 | 256 | 2 | 232 | 47.43% | YES |
| URI 270115C01140000 | 1140.00 | 120.65 | 126 | 138 | 1 | 133 | 42.46% | YES |
| URI 270115C01360000 | 1360.00 | 49.3 | 44.1 | 51 | 1 | 117 | 38.80% | |
| URI 270115C01320000 | 1320.00 | 53.88 | 54.3 | 62 | 1 | 115 | 39.21% | |
| URI 270115C01200000 | 1200.00 | 63 | 97.2 | 105 | 1 | 100 | 40.25% | |
| URI 270115C00840000 | 840.00 | 299 | 251.1 | 264.3 | 2 | 86 | 0.00% | YES |
| URI 270115C01280000 | 1280.00 | 52.1 | 66.4 | 74 | 2 | 80 | 39.38% | |
| URI 270115C00700000 | 700.00 | 295 | 408 | 420 | 2 | 71 | 0.00% | YES |
| URI 270115C00710000 | 710.00 | 440.16 | 464 | 477.6 | 1 | 67 | 59.60% | YES |
| URI 270115C00720000 | 720.00 | 468.1 | 455.8 | 468 | 1 | 66 | 59.31% | YES |
| URI 270115C01220000 | 1220.00 | 85.3 | 89.5 | 97 | 14 | 64 | 40.19% | |
| URI 270115C01160000 | 1160.00 | 115.1 | 115.9 | 127 | 2 | 55 | 41.88% | YES |
| URI 270115C00780000 | 780.00 | 277 | 401.7 | 411.3 | 1 | 54 | 55.19% | YES |
| URI 270115C01120000 | 1120.00 | 116.79 | 138 | 149 | 1 | 51 | 42.88% | YES |
| URI 270115C00900000 | 900.00 | 230.53 | 290.4 | 304.6 | 1 | 48 | 50.32% | YES |
| URI 270115C01380000 | 1380.00 | 32.7 | 40.1 | 45.9 | 8 | 48 | 38.52% | |
| URI 270115C00830000 | 830.00 | 343.6 | 355.7 | 365.4 | 1 | 48 | 51.48% | YES |
| URI 270115C01240000 | 1240.00 | 81.22 | 81.4 | 87.5 | 10 | 47 | 39.46% | |
| URI 270115C01340000 | 1340.00 | 48.3 | 48.9 | 56 | 1 | 47 | 38.89% | |
| URI 270115C01300000 | 1300.00 | 58.47 | 61 | 68 | 2 | 45 | 39.37% | |
| URI 270115C01180000 | 1180.00 | 106 | 107.9 | 118 | 2 | 43 | 41.82% | |
| URI 270115C00810000 | 810.00 | 372 | 372 | 383.6 | 2 | 40 | 52.18% | YES |
| URI 270115C00940000 | 940.00 | 188.77 | 258 | 271.8 | 1 | 35 | 48.33% | YES |
| URI 270115C01480000 | 1480.00 | 15.84 | 20.9 | 28.5 | 1 | 33 | 38.40% | |
| URI 270115C01040000 | 1040.00 | 189.56 | 188 | 196.9 | 8 | 30 | 44.26% | YES |
| URI 270115C01440000 | 1440.00 | 30.35 | 27.3 | 33.5 | 1 | 30 | 37.97% | |
| URI 270115C00750000 | 750.00 | 440 | 428 | 439.5 | 2 | 29 | 56.94% | YES |
| URI 270115C00980000 | 980.00 | 182 | 160 | 172 | 2 | 29 | 0.00% | YES |
| URI 270115C01060000 | 1060.00 | 175.63 | 173.1 | 183.7 | 10 | 28 | 43.72% | YES |
| URI 270115C00760000 | 760.00 | 261.06 | 355.7 | 368.5 | 4 | 26 | 0.00% | YES |
| URI 270115C00860000 | 860.00 | 270.08 | 236.5 | 249.2 | 1 | 26 | 0.00% | YES |
| URI 270115C00630000 | 630.00 | 483.86 | 539.3 | 557.5 | 1 | 26 | 68.25% | YES |
| URI 270115C00680000 | 680.00 | 476.6 | 492 | 506.4 | 5 | 23 | 62.03% | YES |
| URI 270115C00330000 | 330.00 | 634 | 748 | 763.7 | 1 | 23 | 0.00% | YES |
| URI 270115C00790000 | 790.00 | 385.8 | 390.1 | 402 | 2 | 23 | 53.50% | YES |
| URI 270115C00920000 | 920.00 | 286 | 273.1 | 288 | 1 | 21 | 49.28% | YES |
| URI 270115C01080000 | 1080.00 | 162.92 | 162 | 171 | 8 | 20 | 43.21% | YES |
| URI 270115C00740000 | 740.00 | 130.31 | 139.1 | 148.9 | 2 | 19 | 0.00% | YES |
| URI 270115C00420000 | 420.00 | 339.11 | 317.2 | 326 | 1 | 19 | 0.00% | YES |
| URI 270115C00820000 | 820.00 | 343.1 | 361.8 | 375 | 1 | 19 | 51.30% | YES |
| URI 270115C00800000 | 800.00 | 380.6 | 381.3 | 392.8 | 5 | 18 | 52.95% | YES |
| URI 270115C00600000 | 600.00 | 470.36 | 568.5 | 586 | 2 | 16 | 71.26% | YES |
| URI 270115C01260000 | 1260.00 | 73.82 | 74.3 | 81 | 10 | 13 | 39.58% | |
| URI 270115C01020000 | 1020.00 | 164.02 | 201 | 212 | 6 | 13 | 45.39% | YES |
| URI 270115C00440000 | 440.00 | 341.58 | 525.2 | 541.3 | 10 | 12 | 0.00% | YES |
| URI 270115C01460000 | 1460.00 | 29.7 | 23 | 32 | 9 | 11 | 38.69% | |
| URI 270115C01420000 | 1420.00 | 27.5 | 31.8 | 38 | 2 | 10 | 38.45% | |
| URI 270115C00730000 | 730.00 | 421.32 | 445.7 | 458.5 | 1 | 10 | 58.14% | YES |
| URI 270115C00300000 | 300.00 | 472.15 | 660 | 675.3 | 8 | 9 | 0.00% | YES |
| URI 270115C00320000 | 320.00 | 653.8 | 764 | 778 | 2 | 8 | 0.00% | YES |
| URI 270115C00620000 | 620.00 | 185.5 | 217.2 | 230.3 | 1 | 7 | 0.00% | YES |
| URI 270115C00770000 | 770.00 | 266.96 | 347.5 | 360 | 2 | 7 | 0.00% | YES |
| URI 270115C01500000 | 1500.00 | 21.5 | 18.4 | 24.3 | 1 | 6 | 37.61% | |
| URI 270115C00400000 | 400.00 | 537.5 | 432 | 441 | 3 | 6 | 0.00% | YES |
| URI 270115C00580000 | 580.00 | 489.51 | 587.9 | 603.3 | 2 | 5 | 71.94% | YES |
| URI 270115C00370000 | 370.00 | 547.1 | 513 | 522 | 0 | 5 | 0.00% | YES |
| URI 270115C00640000 | 640.00 | 469.16 | 418.7 | 432.5 | 1 | 4 | 0.00% | YES |
| URI 270115C00410000 | 410.00 | 675.85 | 728.8 | 744.5 | 3 | 4 | 0.00% | YES |
| URI 270115C00520000 | 520.00 | 620.65 | 646.4 | 661.8 | 2 | 4 | 79.02% | YES |
| URI 270115C01600000 | 1600.00 | 13 | 7 | 16 | 1 | 3 | 38.56% | |
| URI 270115C00570000 | 570.00 | 550.86 | 485.2 | 497.8 | 1 | 3 | 0.00% | YES |
| URI 270115C00500000 | 500.00 | 599.71 | 641.9 | 657.3 | 1 | 3 | 0.00% | YES |
| URI 270115C00390000 | 390.00 | 427.75 | 570 | 579 | 2 | 3 | 0.00% | YES |
| URI 270115C00340000 | 340.00 | 833.85 | 822.5 | 837.8 | 1 | 3 | 104.44% | YES |
| URI 270115C00690000 | 690.00 | 286.2 | 405 | 420.7 | 1 | 3 | 0.00% | YES |
| URI 270115C00270000 | 270.00 | 802 | 774 | 788.5 | 1 | 3 | 0.00% | YES |
| URI 270115C00450000 | 450.00 | 493.92 | 517 | 526 | 1 | 2 | 0.00% | YES |
| URI 270115C00660000 | 660.00 | 315.35 | 225 | 234 | 1 | 2 | 0.00% | YES |
| URI 270115C00360000 | 360.00 | 279.28 | 370 | 377 | 1 | 2 | 0.00% | YES |
| URI 270115C01540000 | 1540.00 | 17.6 | 1.35 | 20 | 0 | 2 | 37.69% | |
| URI 270115C00480000 | 480.00 | 460 | 361.4 | 370 | 1 | 2 | 0.00% | YES |
| URI 270115C00670000 | 670.00 | 187 | 154 | 163 | 1 | 2 | 0.00% | YES |
| URI 270115C00310000 | 310.00 | 441.65 | 643 | 652 | 1 | 2 | 0.00% | YES |
| URI 270115C00350000 | 350.00 | 776 | 812.6 | 828 | 1 | 2 | 102.63% | YES |
| URI 270115C00430000 | 430.00 | 518 | 403 | 412 | 1 | 1 | 0.00% | YES |
| URI 270115C01620000 | 1620.00 | 13.5 | 6.3 | 14 | 0 | 1 | 38.23% | |
| URI 270115C01520000 | 1520.00 | 23.59 | 15.2 | 23.2 | 0 | 1 | 38.26% | |
| URI 270115C00280000 | 280.00 | 844 | 881.2 | 896.6 | 1 | 1 | 114.75% | YES |
| URI 270115C00590000 | 590.00 | 362.31 | 398 | 406 | 1 | 1 | 0.00% | YES |
| URI 270115C00470000 | 470.00 | 537 | 368 | 378 | 0 | 1 | 0.00% | YES |
| URI 270115C00560000 | 560.00 | 261.6 | 225 | 234 | 0 | 1 | 0.00% | YES |
| URI 270115C00540000 | 540.00 | 240.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| URI 270115C00460000 | 460.00 | 469.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| URI 270115C00380000 | 380.00 | 306.75 | 361.1 | 369 | 1 | 0 | 0.00% | YES |
| URI 270115C00610000 | 610.00 | 170.42 | 224.7 | 237.7 | 1 | 0 | 0.00% | YES |
| URI 270115C00650000 | 650.00 | 297.8 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on URI expiring on 2027-01-15. 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 270115P00270000 | 270.00 | 2.5 | 0.05 | 5 | 1 | 274 | 109.02% | |
| URI 270115P00800000 | 800.00 | 10 | 4.2 | 8.7 | 1 | 250 | 40.91% | |
| URI 270115P00700000 | 700.00 | 6.27 | 3 | 6.2 | 2 | 162 | 48.82% | |
| URI 270115P00940000 | 940.00 | 31.1 | 19 | 27.4 | 1 | 148 | 38.42% | |
| URI 270115P00680000 | 680.00 | 5.8 | 0 | 6.1 | 2 | 132 | 51.01% | |
| URI 270115P00810000 | 810.00 | 32.2 | 24.1 | 30.9 | 4 | 113 | 55.40% | |
| URI 270115P00450000 | 450.00 | 1.53 | 0 | 3.2 | 2 | 108 | 67.81% | |
| URI 270115P00670000 | 670.00 | 4.77 | 0 | 10 | 1 | 102 | 50.19% | |
| URI 270115P00600000 | 600.00 | 2 | 0.1 | 10 | 1 | 91 | 58.93% | |
| URI 270115P00750000 | 750.00 | 8.5 | 4.5 | 10 | 6 | 89 | 48.11% | |
| URI 270115P00960000 | 960.00 | 31.5 | 23 | 30 | 5 | 83 | 37.28% | |
| URI 270115P00760000 | 760.00 | 10.82 | 1 | 10 | 2 | 77 | 46.93% | |
| URI 270115P00650000 | 650.00 | 3 | 0.6 | 5.3 | 2 | 76 | 53.16% | |
| URI 270115P00820000 | 820.00 | 23.2 | 4 | 10.6 | 8 | 74 | 40.70% | |
| URI 270115P00300000 | 300.00 | 0.7 | 0 | 0.7 | 2 | 73 | 79.20% | |
| URI 270115P01000000 | 1000.00 | 42.36 | 32 | 39.6 | 1 | 69 | 36.67% | |
| URI 270115P00470000 | 470.00 | 4.22 | 0.05 | 8.9 | 1 | 64 | 76.32% | |
| URI 270115P00790000 | 790.00 | 6.5 | 5.2 | 9.1 | 1 | 58 | 42.47% | |
| URI 270115P00690000 | 690.00 | 6.97 | 0 | 4.9 | 1 | 51 | 47.69% | |
| URI 270115P00740000 | 740.00 | 8.99 | 0 | 8 | 2 | 51 | 46.81% | |
| URI 270115P00710000 | 710.00 | 6.2 | 0 | 10 | 1 | 49 | 52.98% | |
| URI 270115P00900000 | 900.00 | 34.5 | 12 | 21.4 | 2 | 49 | 39.80% | |
| URI 270115P00850000 | 850.00 | 29.72 | 6 | 15.3 | 1 | 46 | 41.41% | |
| URI 270115P00500000 | 500.00 | 2.1 | 0 | 3.3 | 3 | 42 | 61.08% | |
| URI 270115P00730000 | 730.00 | 4.5 | 0 | 10 | 40 | 41 | 50.52% | |
| URI 270115P00570000 | 570.00 | 33.35 | 5 | 12.2 | 1 | 40 | 69.96% | |
| URI 270115P00560000 | 560.00 | 5.9 | 0.4 | 6.6 | 1 | 39 | 60.25% | |
| URI 270115P00660000 | 660.00 | 5.74 | 0.1 | 10 | 1 | 38 | 51.47% | |
| URI 270115P00620000 | 620.00 | 4.89 | 0.1 | 10 | 1 | 33 | 56.36% | |
| URI 270115P00640000 | 640.00 | 5.25 | 0 | 9.5 | 1 | 31 | 53.26% | |
| URI 270115P00400000 | 400.00 | 3 | 0.05 | 7 | 2 | 31 | 85.23% | |
| URI 270115P01020000 | 1020.00 | 48.05 | 37 | 44.8 | 1 | 29 | 36.22% | |
| URI 270115P00520000 | 520.00 | 6.67 | 0.05 | 6.1 | 1 | 26 | 64.32% | |
| URI 270115P00920000 | 920.00 | 31.9 | 15.2 | 24 | 5 | 25 | 38.96% | |
| URI 270115P00410000 | 410.00 | 9.03 | 5.9 | 12.3 | 1 | 23 | 99.32% | |
| URI 270115P00980000 | 980.00 | 33.9 | 27 | 34.8 | 1 | 21 | 37.09% | |
| URI 270115P00580000 | 580.00 | 15.9 | 2 | 10 | 2 | 20 | 63.63% | |
| URI 270115P00840000 | 840.00 | 11.9 | 6 | 15 | 5 | 19 | 42.34% | |
| URI 270115P00390000 | 390.00 | 1.14 | 0 | 3.4 | 4 | 18 | 78.00% | |
| URI 270115P01100000 | 1100.00 | 88 | 65 | 71.8 | 1 | 18 | 34.82% | |
| URI 270115P01060000 | 1060.00 | 65.4 | 50 | 58 | 10 | 16 | 35.83% | |
| URI 270115P00880000 | 880.00 | 17 | 11.8 | 18 | 2 | 16 | 39.91% | |
| URI 270115P00610000 | 610.00 | 3.6 | 0 | 10 | 1 | 16 | 57.53% | |
| URI 270115P00490000 | 490.00 | 6.6 | 0.05 | 9.1 | 1 | 15 | 73.41% | |
| URI 270115P01040000 | 1040.00 | 57.9 | 43 | 50.6 | 10 | 15 | 35.82% | |
| URI 270115P01080000 | 1080.00 | 65.6 | 57 | 64 | 6 | 12 | 35.09% | |
| URI 270115P00590000 | 590.00 | 3.1 | 0 | 10 | 1 | 12 | 60.13% | |
| URI 270115P00420000 | 420.00 | 11.1 | 9 | 16 | 4 | 11 | 104.13% | |
| URI 270115P00770000 | 770.00 | 11.9 | 3.8 | 10.2 | 4 | 11 | 45.98% | |
| URI 270115P00340000 | 340.00 | 2.1 | 0.05 | 7.8 | 2 | 11 | 99.11% | |
| URI 270115P01120000 | 1120.00 | 85 | 73 | 80.8 | 2 | 9 | 34.76% | |
| URI 270115P00860000 | 860.00 | 31 | 7.6 | 17 | 2 | 8 | 41.55% | |
| URI 270115P00350000 | 350.00 | 2.28 | 0.05 | 6.8 | 1 | 8 | 94.76% | |
| URI 270115P00460000 | 460.00 | 4.22 | 0.05 | 10 | 2 | 8 | 79.60% | |
| URI 270115P01180000 | 1180.00 | 116.9 | 101 | 109.4 | 3 | 7 | 33.86% | YES |
| URI 270115P00630000 | 630.00 | 5.01 | 0.1 | 10 | 2 | 7 | 55.11% | |
| URI 270115P01160000 | 1160.00 | 108.92 | 92 | 99.9 | 3 | 5 | 34.37% | |
| URI 270115P01140000 | 1140.00 | 95.2 | 82 | 89 | 3 | 5 | 34.21% | |
| URI 270115P00480000 | 480.00 | 3.84 | 0.4 | 9 | 2 | 5 | 75.36% | |
| URI 270115P00440000 | 440.00 | 0.06 | 0.05 | 3 | 2 | 5 | 68.85% | |
| URI 270115P00430000 | 430.00 | 11.4 | 10 | 20 | 1 | 4 | 106.35% | |
| URI 270115P00280000 | 280.00 | 0.35 | 0.05 | 5.5 | 2 | 3 | 107.92% | |
| URI 270115P00380000 | 380.00 | 0.55 | 0 | 3.2 | 2 | 3 | 79.08% | |
| URI 270115P01200000 | 1200.00 | 121 | 110 | 121.1 | 1 | 2 | 33.88% | YES |
| URI 270115P00360000 | 360.00 | 4.52 | 0 | 3.2 | 1 | 2 | 82.69% | |
| URI 270115P01220000 | 1220.00 | 159.3 | 122 | 132 | 1 | 1 | 33.43% | YES |
| URI 270115P01360000 | 1360.00 | 257.8 | 214 | 230.4 | 0 | 1 | 32.64% | YES |
| URI 270115P01340000 | 1340.00 | 242.4 | 201 | 212.9 | 0 | 1 | 31.97% | YES |
| URI 270115P01400000 | 1400.00 | 289.8 | 246.8 | 258.4 | 1 | 1 | 30.43% | YES |
| URI 270115P00290000 | 290.00 | 4.1 | 0 | 6.5 | 1 | 1 | 107.97% | |
| URI 270115P01260000 | 1260.00 | 228.54 | 212.1 | 230 | 0 | 1 | 54.71% | YES |
| URI 270115P00780000 | 780.00 | 44 | 0 | 0 | 1 | 0 | 12.50% | |
| URI 270115P00310000 | 310.00 | 5.08 | 0 | 0 | 2 | 0 | 50.00% | |
| URI 270115P00540000 | 540.00 | 5.08 | 0 | 0 | 1 | 0 | 25.00% | |
| URI 270115P00720000 | 720.00 | 18.6 | 0 | 0 | 2 | 0 | 12.50% | |
| URI 270115P00830000 | 830.00 | 60 | 0 | 0 | 1 | 0 | 12.50% | |
| URI 270115P01380000 | 1380.00 | 497.47 | 0 | 0 | 0 | 0 | 0.00% | YES |
| URI 270115P00320000 | 320.00 | 3.7 | 0 | 0 | 0 | 0 | 25.00% |
This page displays the full URI options chain for contracts expiring on 2027-01-15. 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 2027-01-15. 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 2027-01-15. 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 2027-01-15 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 2027-01-15 approaches.
