Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $197.52 as of 11/20/2024 8:49:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 75.80 | 79.80 | 84.00 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:56 PM EST |
| 125.00 | 70.70 | 74.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 130.00 | 65.50 | 70.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 60.70 | 65.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 56.00 | 59.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 145.00 | 50.50 | 55.20 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 45.70 | 50.40 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 155.00 | 40.60 | 45.20 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 160.00 | 35.80 | 40.50 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 165.00 | 32.10 | 34.50 | % | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 170.00 | 26.30 | 29.40 | 28.50 | % | 5 | 0 | 0.28 | 0.93 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 175.00 | 23.40 | 24.30 | % | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.08 | 11/20/2024 3:59:56 PM EST | |||
| 180.00 | 18.20 | 20.00 | % | 0 | 0 | 0.32 | 0.84 | 0.01 | -0.09 | 11/20/2024 3:59:56 PM EST | |||
| 185.00 | 14.10 | 16.20 | 27.10 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.78 | 0.02 | -0.10 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 190.00 | 11.20 | 11.90 | 10.25 | -4.85 | -32.12% | 10 | 60 | 0.32 | 0.69 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 195.00 | 8.20 | 8.70 | 6.99 | -2.01 | -22.34% | 6 | 17 | 0.31 | 0.58 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 200.00 | 5.50 | 6.10 | 5.30 | -1.11 | -17.32% | 13 | 43 | 0.30 | 0.46 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 2.25 | 2.70 | 1.80 | -0.75 | -29.42% | 1 | 313 | 0.30 | 0.25 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 220.00 | 0.75 | 1.05 | 0.68 | -0.38 | -35.85% | 3 | 66 | 0.30 | 0.12 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 230.00 | 0.10 | 0.75 | 0.42 | +0.07 | +20.00% | 1 | 17 | 0.31 | 0.05 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 240.00 | 0.00 | 0.35 | 0.07 | +0.02 | +40.00% | 2 | 154 | 0.38 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 250.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 176 | 0.51 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 260.00 | 0.00 | 0.75 | 0.96 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 270.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:56 PM EST |
| 280.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 73 | 0.69 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 290.00 | 0.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:56 PM EST |
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.45 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.45 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.45 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.55 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.55 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 155.00 | 0.05 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.02 | 0.00 | -0.03 | 10/25/2024 | 11/20/2024 3:59:56 PM EST |
| 160.00 | 0.10 | 0.75 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.03 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 165.00 | 0.20 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.05 | 0.00 | -0.05 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 170.00 | 0.50 | 1.60 | 0.85 | -0.39 | -31.46% | 1 | 2 | 0.42 | -0.07 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 175.00 | 0.85 | 1.10 | 1.00 | +0.03 | +3.10% | 1 | 16 | 0.35 | -0.11 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 180.00 | 1.35 | 1.65 | 1.60 | 0.00 | 0.00% | 0 | 19 | 0.33 | -0.16 | 0.01 | -0.09 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 185.00 | 2.15 | 2.60 | 2.40 | 0.00 | 0.00% | 0 | 14 | 0.32 | -0.22 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 190.00 | 3.40 | 3.90 | 4.30 | +0.54 | +14.37% | 4 | 15 | 0.31 | -0.31 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 195.00 | 5.20 | 5.70 | 6.90 | +1.40 | +25.46% | 7 | 114 | 0.30 | -0.42 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 200.00 | 7.60 | 8.20 | 9.90 | +2.20 | +28.58% | 7 | 571 | 0.29 | -0.54 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 14.10 | 15.00 | 12.50 | 0.00 | 0.00% | 0 | 25 | 0.29 | -0.75 | 0.02 | -0.10 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 220.00 | 21.90 | 24.50 | 25.82 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.88 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 230.00 | 31.30 | 33.90 | 32.76 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.95 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 240.00 | 40.60 | 44.50 | 20.73 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 10/24/2024 | 11/20/2024 3:59:56 PM EST |
| 250.00 | 50.60 | 54.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 260.00 | 60.60 | 64.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 270.00 | 70.60 | 74.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 280.00 | 80.60 | 84.50 | 75.22 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:56 PM EST |
| 290.00 | 90.60 | 94.50 | 85.25 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:56 PM EST |
| 300.00 | 100.50 | 104.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 310.00 | 110.60 | 114.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 320.00 | 120.60 | 124.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 330.00 | 130.60 | 134.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 340.00 | 140.50 | 144.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |