Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

UNIVERSAL HEALTH SVCS B (UHS) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
UHS UNIVERSAL HEALTH SVCS B   0.234 0.218 187.85 -0.33
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UHS 12.80 15.00 13.12 13.11 0 17  S   175 UHS 0.05 0.30 0.20 0.01 0 114  S  
UHS 6.80 10.00 11.10 8.23 0 224  S   180 UHS 0.25 0.45 0.70 0.12 16 334  S  
UHS 3.50 4.80 3.92 3.99 320 146  S   185 UHS 1.05 1.40 1.33 0.88 3 6  S  
UHS 1.45 1.75 1.60 1.29 0 231  S   190 UHS 3.30 3.70 3.95 3.17 0 33  S  
UHS 0.30 0.55 0.80 0.25 0 309  S   195 UHS 6.10 9.10 0.00 7.12 0 0  S  
UHS 0.00 1.40 0.20 0.03 0 1008  S   200 UHS 10.80 12.90 0.00 11.89 0 0  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UHS 15.00 17.30 14.97 20.94 0 23  S   175 UHS 1.00 1.60 1.65 0.18 10 62  S  
UHS 10.00 13.40 11.10 16.48 5 137  S   180 UHS 2.35 2.60 2.65 0.50 1 22  S  
UHS 7.70 8.20 7.86 12.37 6 35  S   185 UHS 3.90 4.30 4.25 1.16 4 60  S  
UHS 5.00 5.50 5.40 8.77 131 109  S   190 UHS 6.20 6.70 6.55 2.33 0 18  S  
UHS 3.00 3.50 3.10 5.83 20 18  S   195 UHS 9.30 9.70 0.00 4.17 0 0  S  
UHS 1.80 2.15 2.02 3.61 5 213  S   200 UHS 11.10 14.50 46.00 6.73 0 2  S  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UHS 19.80 20.50 0.00 67.75 0 0  S   175 UHS 4.50 5.10 4.94 0.00 2 1  S  
UHS 16.40 18.90 17.50 64.32 0 2  S   180 UHS 6.20 6.70 6.50 0.00 1 12  S  
UHS 13.20 14.10 13.40 60.88 20 0  S   185 UHS 8.10 8.60 8.80 0.00 0 2  S  
UHS 10.80 11.20 10.87 57.45 14 15  S   190 UHS 10.30 11.00 11.50 0.00 0 19  S  
UHS 8.40 9.00 8.62 54.03 1 36  S   195 UHS 13.10 13.80 14.00 0.01 0 19  S  
UHS 6.50 7.10 6.90 50.60 0 33  S   200 UHS 15.20 16.90 0.00 0.01 0 0  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.