UHS - Universal Health Services, Inc. - Chaîne d'options

Universal Health Services, Inc.

US ˙ NYSE ˙ US9139031002

Échéance

Puts pour September 12, 2025

Contrat	Prix d'exercice	Offre	Demande	Dernier	Volume	Intérêt ouvert	Volatilité implicite	Delta	Gamma	Theta	Véga	Rhô
UHS20250919P00145000	145.00	0.05	0.25	0.06	6	17	97.95%	-0.02	0.00	-0.06	0.01	-0.00
UHS20250919P00150000	150.00	0.00	0.35	0.00	0	60	89.76%	-0.02	0.00	-0.07	0.01	-0.00
UHS20250919P00155000	155.00	0.05	2.20	0.00	0	18	115.64%	-0.08	0.00	-0.30	0.04	-0.00
UHS20250919P00160000	160.00	0.00	2.25	0.03	1	40	102.40%	-0.09	0.01	-0.29	0.04	-0.00
UHS20250919P00165000	165.00	0.00	0.55	0.20	16	449	64.59%	-0.04	0.00	-0.10	0.02	-0.00
UHS20250919P00170000	170.00	0.20	0.75	0.00	0	234	57.77%	-0.06	0.01	-0.12	0.03	-0.00
UHS20250919P00175000	175.00	0.25	0.75	0.35	2	51	44.57%	-0.06	0.01	-0.09	0.03	-0.00
UHS20250919P00180000	180.00	0.30	0.90	0.52	2	63	38.65%	-0.10	0.02	-0.13	0.05	-0.00
UHS20250919P00185000	185.00	0.85	1.25	0.00	0	11	34.81%	-0.20	0.03	-0.19	0.08	-0.01
UHS20250919P00190000	190.00	2.00	2.65	0.00	0	10	32.66%	-0.38	0.04	-0.25	0.10	-0.01
UHS20250919P00195000	195.00	4.40	5.10	0.00	0	0	30.67%	-0.61	0.05	-0.23	0.10	-0.02
UHS20250919P00200000	200.00	7.10	10.10	0.00	0	0	33.66%	-0.79	0.03	-0.19	0.08	-0.02
UHS20250919P00210000	210.00	16.10	19.90	0.00	0	0	64.41%	-0.83	0.02	-0.32	0.07	-0.02
UHS20250919P00220000	220.00	26.50	29.40	0.00	0	0	81.71%	-0.87	0.01	-0.33	0.06	-0.02
UHS20250919P00230000	230.00	36.60	39.10	0.00	0	0	64.01%	-0.99	0.00	-0.07	0.01	-0.01
UHS20250919P00240000	240.00	46.40	49.40	0.00	0	0	76.49%	-0.99	0.00	-0.07	0.01	-0.01
UHS20250919P00250000	250.00	56.30	59.60	0.00	0	0	131.81%	-0.91	0.00	-0.39	0.04	-0.03
UHS20250919P00260000	260.00	66.20	69.60	0.00	0	0	148.60%	-0.91	0.00	-0.43	0.04	-0.03

Calls pour September 12, 2025

Contrat	Prix d'exercice	Offre	Demande	Dernier	Volume	Intérêt ouvert	Volatilité implicite	Delta	Gamma	Theta	Véga	Rhô
UHS20250919C00145000	145.00	45.40	49.00	0.00	0	0	99.22%	0.98	0.00	-0.06	0.01	0.03
UHS20250919C00150000	150.00	40.60	43.70	0.00	0	0	92.32%	0.98	0.00	-0.08	0.01	0.03
UHS20250919C00155000	155.00	36.30	38.80	0.00	0	0	67.35%	0.99	0.00	-0.02	0.01	0.03
UHS20250919C00160000	160.00	31.20	33.90	0.00	0	38	57.89%	0.99	0.00	-0.02	0.01	0.03
UHS20250919C00165000	165.00	26.30	29.30	0.00	0	84	57.71%	0.98	0.00	-0.05	0.02	0.03
UHS20250919C00170000	170.00	21.50	23.90	0.00	0	39	50.52%	0.96	0.01	-0.07	0.02	0.03
UHS20250919C00175000	175.00	16.80	19.40	0.00	0	149	52.33%	0.91	0.01	-0.15	0.04	0.03
UHS20250919C00180000	180.00	12.00	13.60	13.00	1	295	39.34%	0.90	0.02	-0.13	0.05	0.03
UHS20250919C00185000	185.00	7.40	9.00	8.45	1	187	35.23%	0.80	0.03	-0.19	0.08	0.03
UHS20250919C00190000	190.00	3.50	4.90	4.99	1	585	29.03%	0.64	0.05	-0.21	0.10	0.02
UHS20250919C00195000	195.00	1.70	2.15	2.12	2	127	28.95%	0.38	0.05	-0.22	0.10	0.01
UHS20250919C00200000	200.00	0.35	0.85	0.00	0	448	28.60%	0.18	0.03	-0.14	0.07	0.01
UHS20250919C00210000	210.00	0.00	1.30	0.00	0	11	48.98%	0.11	0.01	-0.17	0.05	0.00
UHS20250919C00220000	220.00	0.00	1.35	0.00	0	2	67.69%	0.09	0.01	-0.19	0.04	0.00
UHS20250919C00230000	230.00	0.00	1.35	0.00	0	0	84.04%	0.07	0.01	-0.21	0.04	0.00
UHS20250919C00240000	240.00	0.00	1.35	0.00	0	0	99.03%	0.06	0.00	-0.22	0.03	0.00
UHS20250919C00250000	250.00	0.00	1.35	0.00	0	0	112.94%	0.06	0.00	-0.23	0.03	0.00
UHS20250919C00260000	260.00	0.00	1.35	0.00	0	0	125.95%	0.05	0.00	-0.23	0.03	0.00

Other Listings

GB:0LJL	192,16 $US
MX:UHS
DE:UHS	158,00 €
IT:1UHS	164,00 €

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.