Dark

Check out our API

UHS
Universal Health Services, Inc. Class B
stock NYSE

Market Open

Oct 31, 2025 2:14:36 PM EDT

216.96USD-0.830%(-1.82)204,696

217.03Bid 217.23Ask 0.20Spread

Pre-market

Oct 30, 2025 9:15:30 AM EDT

225.30USD+0.004%(+0.01)0

After-hours

Oct 30, 2025 4:07:30 PM EDT

218.69USD-0.041%(-0.09)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Apr 17, 2026

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,191	479	6	2,042

UHS Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

UHS Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

UHS Jan 16, 2026 Exp. - Max Pain @ $200.00

Puts

Calls

UHS Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290 C	0	0%	0			UHS260116C00290000
280 C	0.90	+80.00%	2	2	10-28	UHS260116C00280000
270 C	0.60	0.00%	1	3	10-21	UHS260116C00270000
260 C	0.85	-22.73%	1	9	10-22	UHS260116C00260000
250 C	2.80	+43.59%	2	10	10-28	UHS260116C00250000
240 C	5.80	+93.33%	3	15	10-29	UHS260116C00240000
230 C	10.28	+1.78%	1	306	10-30	UHS260116C00230000
220 C	14.76	+34.18%	3	134	10-29	UHS260116C00220000
210 C	21.94	+29.44%	4	2,010	10-30	UHS260116C00210000
200 C	29.83	+38.74%	4	20	10-30	UHS260116C00200000
195 C	27.90	+1.90%	2	24	10-29	UHS260116C00195000
190 C	39.78	+38.51%	1	4	10-30	UHS260116C00190000
185 C	15.72	+19.09%	1	50	08-21	UHS260116C00185000
180 C	28.00	+46.60%	2	38	09-26	UHS260116C00180000
175 C	27.20	+117.60%	3	16	09-23	UHS260116C00175000
170 C	13.65	-10.20%	1	3	08-07	UHS260116C00170000
165 C	21.10	+5.50%	2	9	08-12	UHS260116C00165000
160 C	30.50	+44.55%	1	7	09-04	UHS260116C00160000
155 C	43.00	+31.38%	1	1	09-23	UHS260116C00155000
150 C	24.36	+21.92%	1	3	07-29	UHS260116C00150000
145 C	44.66	+41.33%	2	3	09-04	UHS260116C00145000
140 C	0	0%	0			UHS260116C00140000
135 C	50.52	-0.51%	1	1	09-02	UHS260116C00135000
130 C	0	0%	0			UHS260116C00130000
125 C	54.24	0%	2	2	06-25	UHS260116C00125000
120 C	0	0%	0			UHS260116C00120000
115 C	0	0%	0			UHS260116C00115000
110 C	0	0%	0			UHS260116C00110000
105 C	0	0%	0			UHS260116C00105000
100 C	0	0%	0			UHS260116C00100000
95 C	0	0%	0			UHS260116C00095000
90 C	0	0%	0			UHS260116C00090000
85 C	0	0%	0			UHS260116C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
290 P	0	0%	0			UHS260116P00290000
280 P	98.50	0%	4	0	06-09	UHS260116P00280000
270 P	88.50	0%	1	0	06-09	UHS260116P00270000
260 P	78.80	0%	1	0	06-09	UHS260116P00260000
250 P	0	0%	0			UHS260116P00250000
240 P	0	0%	0			UHS260116P00240000
230 P	15.00	-44.51%	1	1	10-28	UHS260116P00230000
220 P	23.82	+24.58%	5	5	10-14	UHS260116P00220000
210 P	6.30	-41.12%	2	147	10-30	UHS260116P00210000
200 P	9.50	+28.38%	2	21	10-24	UHS260116P00200000
195 P	6.00	-16.67%	2	8	10-23	UHS260116P00195000
190 P	4.80	-14.29%	1	28	10-22	UHS260116P00190000
185 P	1.76	-61.74%	4	15	10-30	UHS260116P00185000
180 P	1.35	-64.47%	22	15	10-28	UHS260116P00180000
175 P	1.19	+21.43%	4	115	10-30	UHS260116P00175000
170 P	2.17	-13.20%	2	21	10-23	UHS260116P00170000
165 P	1.80	-32.08%	1	129	10-21	UHS260116P00165000
160 P	2.00	-70.59%	1	5	09-30	UHS260116P00160000
155 P	1.10	-76.09%	1	21	10-22	UHS260116P00155000
150 P	4.50	-40.00%	1	202	08-18	UHS260116P00150000
145 P	0.75	-11.76%	1	1	10-21	UHS260116P00145000
140 P	0.70	-88.33%	1	2	10-09	UHS260116P00140000
135 P	0	0%	0			UHS260116P00135000
130 P	0.80	-83.01%	1	12	09-26	UHS260116P00130000
125 P	1.00	-65.52%	7	1,281	10-10	UHS260116P00125000
120 P	2.15	-23.21%	1	12	07-16	UHS260116P00120000
115 P	0	0%	0			UHS260116P00115000
110 P	0	0%	0			UHS260116P00110000
105 P	0.95	-29.63%	1	3	07-02	UHS260116P00105000
100 P	0	0%	0			UHS260116P00100000
95 P	0.75	0%	1	1	06-23	UHS260116P00095000
90 P	0.65	+30.00%	1	3	07-28	UHS260116P00090000
85 P	0	0%	0			UHS260116P00085000

Share