Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $226.13 as of 12/8/2025 9:48:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 139.50 | 143.30 | 141.40 | % | 1.66 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 90.00 | 134.50 | 138.30 | 136.40 | % | 1.52 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 95.00 | 129.60 | 133.40 | 131.50 | % | 1.38 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 100.00 | 124.60 | 128.40 | 126.50 | % | 1.26 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 105.00 | 119.60 | 123.40 | 121.50 | % | 1.16 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 110.00 | 114.70 | 118.50 | 116.60 | % | 1.06 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 115.00 | 109.70 | 113.40 | 111.55 | % | 0.97 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 120.00 | 104.70 | 108.50 | 106.60 | % | 0.89 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 125.00 | 99.70 | 103.50 | 101.60 | 54.24 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 12/8/2025 3:59:59 PM EST |
| 130.00 | 94.80 | 98.60 | 96.70 | % | 0.74 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 135.00 | 89.80 | 93.90 | 91.85 | 50.52 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/8/2025 3:59:59 PM EST |
| 140.00 | 84.80 | 88.60 | 86.70 | % | 0.62 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 145.00 | 79.80 | 83.60 | 81.70 | 44.66 | 0.00 | 0.00% | 0.56 | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 12/8/2025 3:59:59 PM EST |
| 150.00 | 74.90 | 78.70 | 76.80 | 24.36 | 0.00 | 0.00% | 0.51 | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 12/8/2025 3:59:59 PM EST |
| 155.00 | 69.90 | 73.70 | 71.80 | 43.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.02 | 9/23/2025 | 12/8/2025 3:59:59 PM EST |
| 160.00 | 65.00 | 68.80 | 66.90 | 30.50 | 0.00 | 0.00% | 0.42 | 0 | 7 | 0.82 | 1.00 | 0.00 | -0.02 | 9/4/2025 | 12/8/2025 3:59:59 PM EST |
| 165.00 | 60.40 | 63.30 | 61.85 | 21.10 | 0.00 | 0.00% | 0.37 | 0 | 9 | 0.72 | 1.00 | 0.00 | -0.02 | 8/12/2025 | 12/8/2025 3:59:59 PM EST |
| 170.00 | 55.10 | 58.40 | 56.75 | 13.65 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.68 | 0.99 | 0.00 | -0.02 | 8/7/2025 | 12/8/2025 3:59:59 PM EST |
| 175.00 | 50.30 | 53.50 | 51.90 | 27.20 | 0.00 | 0.00% | 0.30 | 0 | 16 | 0.57 | 0.98 | 0.00 | -0.06 | 9/23/2025 | 12/8/2025 3:59:59 PM EST |
| 180.00 | 45.40 | 48.40 | 46.90 | 49.00 | 0.00 | 0.00% | 0.26 | 0 | 34 | 0.51 | 0.97 | 0.00 | -0.06 | 11/18/2025 | 12/8/2025 3:59:59 PM EST |
| 185.00 | 40.50 | 43.90 | 42.20 | 15.72 | 0.00 | 0.00% | 0.23 | 0 | 50 | 0.51 | 0.95 | 0.00 | -0.07 | 8/21/2025 | 12/8/2025 3:59:59 PM EST |
| 190.00 | 35.80 | 39.10 | 37.45 | 39.78 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.47 | 0.93 | 0.00 | -0.08 | 10/30/2025 | 12/8/2025 3:59:59 PM EST |
| 195.00 | 31.10 | 34.50 | 32.80 | 44.70 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.45 | 0.90 | 0.01 | -0.10 | 12/2/2025 | 12/8/2025 3:59:59 PM EST |
| 200.00 | 27.00 | 29.90 | 28.45 | 35.97 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.42 | 0.88 | 0.01 | -0.10 | 11/21/2025 | 12/8/2025 3:59:59 PM EST |
| 210.00 | 18.20 | 21.20 | 19.70 | 30.90 | 0.00 | 0.00% | 0.09 | 0 | 2,011 | 0.28 | 0.79 | 0.01 | -0.12 | 11/24/2025 | 12/8/2025 3:59:59 PM EST |
| 220.00 | 10.80 | 14.00 | 12.40 | 27.62 | 0.00 | 0.00% | 0.06 | 0 | 134 | 0.28 | 0.66 | 0.02 | -0.12 | 11/25/2025 | 12/8/2025 3:59:59 PM EST |
| 230.00 | 4.90 | 8.70 | 6.80 | 6.62 | -3.01 | -31.26% | 0.03 | 2 | 312 | 0.27 | 0.46 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 240.00 | 1.80 | 4.10 | 2.95 | 3.70 | -2.10 | -36.21% | 0.01 | 1 | 31 | 0.25 | 0.24 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 250.00 | 0.10 | 2.90 | 1.50 | 1.80 | -0.57 | -24.06% | 0.01 | 11 | 98 | 0.25 | 0.12 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 260.00 | 0.40 | 1.45 | 0.93 | 1.75 | +0.95 | +118.75% | 0.00 | 1 | 36 | 0.30 | 0.05 | 0.01 | -0.03 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 2.55 | 1.28 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.48 | 0.01 | 0.00 | -0.01 | 12/1/2025 | 12/8/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 1.75 | 0.88 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.49 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/8/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/8/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/8/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.32 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/8/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1,281 | 1.25 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/8/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/8/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/8/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.88 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/8/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.72 | 0.00 | 0.00 | -0.02 | 10/22/2025 | 12/8/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 1.10 | 0.55 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | -0.02 | 9/30/2025 | 12/8/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 1.75 | 0.88 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.71 | 0.00 | 0.00 | -0.02 | 10/21/2025 | 12/8/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.69 | -0.01 | 0.00 | -0.02 | 10/23/2025 | 12/8/2025 3:59:59 PM EST |
| 175.00 | 0.05 | 0.95 | 0.50 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.43 | -0.02 | 0.00 | -0.06 | 10/30/2025 | 12/8/2025 3:59:59 PM EST |
| 180.00 | 0.10 | 1.30 | 0.70 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.42 | -0.03 | 0.00 | -0.06 | 11/25/2025 | 12/8/2025 3:59:59 PM EST |
| 185.00 | 0.05 | 2.50 | 1.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.42 | -0.05 | 0.00 | -0.07 | 11/25/2025 | 12/8/2025 3:59:59 PM EST |
| 190.00 | 0.10 | 2.05 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.37 | -0.07 | 0.00 | -0.08 | 11/25/2025 | 12/8/2025 3:59:59 PM EST |
| 195.00 | 0.05 | 2.20 | 1.13 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.32 | -0.10 | 0.01 | -0.10 | 11/21/2025 | 12/8/2025 3:59:59 PM EST |
| 200.00 | 1.10 | 2.00 | 1.55 | 1.65 | -0.26 | -13.62% | 0.01 | 198 | 21 | 0.35 | -0.12 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 210.00 | 0.85 | 4.70 | 2.78 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.30 | -0.21 | 0.01 | -0.12 | 12/4/2025 | 12/8/2025 3:59:59 PM EST |
| 220.00 | 3.40 | 7.40 | 5.40 | 5.00 | +2.74 | +121.24% | 0.02 | 2 | 27 | 0.29 | -0.34 | 0.02 | -0.12 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 230.00 | 8.10 | 11.20 | 9.65 | 8.60 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.27 | -0.54 | 0.02 | -0.11 | 12/5/2025 | 12/8/2025 3:59:59 PM EST |
| 240.00 | 15.10 | 18.10 | 16.60 | 9.07 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.27 | -0.76 | 0.02 | -0.07 | 12/2/2025 | 12/8/2025 3:59:59 PM EST |
| 250.00 | 23.30 | 26.50 | 24.90 | 12.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.35 | -0.88 | 0.01 | -0.05 | 11/25/2025 | 12/8/2025 3:59:59 PM EST |
| 260.00 | 32.70 | 36.10 | 34.40 | 78.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.03 | 6/9/2025 | 12/8/2025 3:59:59 PM EST |
| 270.00 | 42.60 | 46.00 | 44.30 | 88.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 6/9/2025 | 12/8/2025 3:59:59 PM EST |
| 280.00 | 52.10 | 56.00 | 54.05 | 98.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 12/8/2025 3:59:59 PM EST |
| 290.00 | 61.90 | 66.10 | 64.00 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST |