Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $165.10 as of 4/26/2024 3:53:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 84.10 | 88.50 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 85.00 | 79.60 | 83.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 90.00 | 74.40 | 78.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 95.00 | 69.60 | 73.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 100.00 | 65.30 | 68.30 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 105.00 | 59.80 | 63.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 110.00 | 54.80 | 58.30 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 115.00 | 49.80 | 53.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 120.00 | 45.40 | 48.40 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 125.00 | 39.80 | 43.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 130.00 | 35.50 | 38.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 135.00 | 30.40 | 33.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 140.00 | 24.30 | 28.40 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 145.00 | 20.00 | 22.60 | 17.65 | -6.55 | -27.07% | 6 | 7 | 0.45 | 0.96 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 150.00 | 15.00 | 17.80 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.92 | 0.01 | -0.06 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 155.00 | 10.80 | 13.40 | 11.90 | 0.00 | 0.00% | 0 | 74 | 0.31 | 0.86 | 0.02 | -0.08 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 160.00 | 7.90 | 8.50 | 4.80 | -2.00 | -29.42% | 2 | 96 | 0.26 | 0.75 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 165.00 | 4.70 | 5.00 | 3.40 | -1.00 | -22.73% | 20 | 255 | 0.26 | 0.57 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 170.00 | 2.45 | 2.65 | 3.02 | +0.57 | +23.27% | 9 | 310 | 0.25 | 0.37 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 175.00 | 1.10 | 1.30 | 1.42 | +0.26 | +22.42% | 2 | 306 | 0.25 | 0.21 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 180.00 | 0.45 | 0.60 | 0.65 | +0.05 | +8.34% | 1 | 61 | 0.26 | 0.10 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 185.00 | 0.00 | 0.30 | 0.25 | -0.10 | -28.58% | 6 | 185 | 0.27 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 190.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 195.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 200.00 | 0.00 | 0.75 | 2.05 | 0.00 | 0.00% | 0 | 102 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:05 PM EST |
| 210.00 | 0.00 | 0.75 | 0.82 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:05 PM EST |
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 140.00 | 0.15 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.01 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 145.00 | 0.15 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 18 | 0.34 | -0.04 | 0.01 | -0.05 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 150.00 | 0.25 | 0.40 | 0.96 | 0.00 | 0.00% | 0 | 106 | 0.29 | -0.08 | 0.01 | -0.06 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 155.00 | 0.65 | 1.10 | 1.20 | +0.07 | +6.20% | 8 | 28 | 0.27 | -0.14 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 160.00 | 1.55 | 1.75 | 3.50 | 0.00 | 0.00% | 0 | 149 | 0.26 | -0.25 | 0.03 | -0.10 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 165.00 | 3.20 | 3.50 | 2.90 | -1.30 | -30.96% | 2 | 102 | 0.26 | -0.43 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 170.00 | 5.90 | 6.30 | 6.50 | 0.00 | 0.00% | 0 | 62 | 0.25 | -0.63 | 0.04 | -0.10 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 175.00 | 8.10 | 10.30 | 12.60 | 0.00 | 0.00% | 0 | 47 | 0.21 | -0.79 | 0.03 | -0.07 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 180.00 | 13.50 | 16.30 | 8.80 | 0.00 | 0.00% | 0 | 160 | 0.33 | -0.90 | 0.02 | -0.05 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 185.00 | 17.00 | 20.30 | 31.48 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.96 | 0.01 | -0.02 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 190.00 | 21.70 | 25.50 | 21.08 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 4:00:05 PM EST |
| 195.00 | 27.10 | 30.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 200.00 | 32.10 | 36.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 210.00 | 42.10 | 45.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 220.00 | 52.10 | 55.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 230.00 | 62.10 | 65.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 240.00 | 72.40 | 75.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 250.00 | 82.10 | 85.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 260.00 | 92.10 | 95.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |