Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $177.26 as of 8/24/2026 3:51:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 94.70 | 98.80 | 96.75 | % | 1.21 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 85.00 | 89.80 | 93.70 | 91.75 | % | 1.08 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 90.00 | 84.80 | 88.70 | 86.75 | % | 0.96 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 95.00 | 79.80 | 83.90 | 81.85 | % | 0.86 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 100.00 | 74.90 | 78.80 | 76.85 | 66.00 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 3:59:51 PM EST |
| 105.00 | 69.90 | 73.90 | 71.90 | 41.80 | 0.00 | 0.00% | 0.68 | 0 | 8 | 0.99 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/24/2026 3:59:51 PM EST |
| 110.00 | 65.00 | 69.00 | 67.00 | % | 0.61 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 115.00 | 60.30 | 63.60 | 61.95 | 32.50 | 0.00 | 0.00% | 0.54 | 0 | 4 | 0.85 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/24/2026 3:59:51 PM EST |
| 120.00 | 55.50 | 58.50 | 57.00 | 33.00 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.72 | 1.00 | 0.00 | -0.01 | 7/21/2026 | 8/24/2026 3:59:51 PM EST |
| 125.00 | 50.10 | 53.50 | 51.80 | 33.30 | 0.00 | 0.00% | 0.41 | 0 | 7 | 0.66 | 0.99 | 0.00 | -0.01 | 7/8/2026 | 8/24/2026 3:59:51 PM EST |
| 130.00 | 45.70 | 49.00 | 47.35 | 38.05 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.65 | 0.99 | 0.00 | -0.02 | 7/28/2026 | 8/24/2026 3:59:51 PM EST |
| 135.00 | 40.60 | 44.20 | 42.40 | 33.55 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.60 | 0.98 | 0.00 | -0.02 | 7/28/2026 | 8/24/2026 3:59:51 PM EST |
| 140.00 | 36.10 | 38.90 | 37.50 | 15.92 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.51 | 0.96 | 0.00 | -0.03 | 6/15/2026 | 8/24/2026 3:59:51 PM EST |
| 145.00 | 31.00 | 34.20 | 32.60 | 11.55 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.54 | 0.93 | 0.01 | -0.02 | 7/14/2026 | 8/24/2026 3:59:51 PM EST |
| 150.00 | 26.60 | 29.60 | 28.10 | 23.21 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.50 | 0.90 | 0.01 | -0.03 | 8/11/2026 | 8/24/2026 3:59:51 PM EST |
| 155.00 | 22.00 | 25.00 | 23.50 | 24.06 | +0.66 | +2.83% | 0.15 | 1 | 39 | 0.37 | 0.85 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 160.00 | 18.30 | 20.10 | 19.20 | 20.50 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.35 | 0.79 | 0.01 | -0.06 | 8/19/2026 | 8/24/2026 3:59:51 PM EST |
| 165.00 | 14.30 | 16.90 | 15.60 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 84 | 0.34 | 0.72 | 0.02 | -0.07 | 7/31/2026 | 8/24/2026 3:59:51 PM EST |
| 170.00 | 11.50 | 13.10 | 12.30 | 12.40 | -1.15 | -8.49% | 0.07 | 4 | 64 | 0.33 | 0.64 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 175.00 | 8.60 | 9.70 | 9.15 | 8.23 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.31 | 0.55 | 0.02 | -0.08 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 180.00 | 6.20 | 7.30 | 6.75 | 7.32 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.30 | 0.46 | 0.02 | -0.08 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 185.00 | 4.40 | 6.40 | 5.40 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 146 | 0.32 | 0.37 | 0.02 | -0.08 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 190.00 | 3.00 | 4.80 | 3.90 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.32 | 0.29 | 0.02 | -0.07 | 8/11/2026 | 8/24/2026 3:59:51 PM EST |
| 195.00 | 1.90 | 3.90 | 2.90 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.32 | 0.22 | 0.01 | -0.06 | 8/11/2026 | 8/24/2026 3:59:51 PM EST |
| 200.00 | 0.60 | 3.50 | 2.05 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.31 | 0.16 | 0.01 | -0.05 | 8/11/2026 | 8/24/2026 3:59:51 PM EST |
| 210.00 | 0.20 | 0.80 | 0.50 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.27 | 0.08 | 0.01 | -0.03 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.37 | 0.03 | 0.00 | -0.02 | 8/3/2026 | 8/24/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.45 | 0.01 | 0.00 | -0.01 | 8/10/2026 | 8/24/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.48 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/24/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/24/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 8/24/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 8/24/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 310.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 320.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 8/24/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 360.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/24/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/24/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/24/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.88 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.66 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 8/24/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.04 | -23.53% | 0.00 | 10 | 33 | 0.45 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.66 | -0.01 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 2.45 | 1.23 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.64 | -0.02 | 0.00 | -0.02 | 8/3/2026 | 8/24/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.46 | -0.04 | 0.00 | -0.03 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 145.00 | 0.35 | 0.85 | 0.60 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.33 | -0.07 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 150.00 | 0.35 | 3.10 | 1.73 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.37 | -0.10 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 155.00 | 1.15 | 2.60 | 1.88 | 1.50 | -0.10 | -6.25% | 0.01 | 2 | 18 | 0.34 | -0.15 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 160.00 | 2.05 | 3.10 | 2.58 | 2.38 | -0.02 | -0.84% | 0.02 | 1 | 21 | 0.32 | -0.21 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 165.00 | 3.00 | 4.20 | 3.60 | 4.05 | -5.45 | -57.37% | 0.02 | 1 | 5 | 0.31 | -0.28 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 170.00 | 4.60 | 6.30 | 5.45 | 5.33 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.32 | -0.36 | 0.02 | -0.07 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 175.00 | 6.80 | 7.90 | 7.35 | 20.20 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.31 | -0.45 | 0.02 | -0.08 | 4/28/2026 | 8/24/2026 3:59:51 PM EST |
| 180.00 | 8.90 | 10.40 | 9.65 | 13.90 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.29 | -0.54 | 0.02 | -0.08 | 8/3/2026 | 8/24/2026 3:59:51 PM EST |
| 185.00 | 11.90 | 13.90 | 12.90 | 15.55 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.30 | -0.63 | 0.02 | -0.08 | 8/3/2026 | 8/24/2026 3:59:51 PM EST |
| 190.00 | 14.80 | 17.60 | 16.20 | 35.00 | 0.00 | 0.00% | 0.09 | 0 | 188 | 0.29 | -0.71 | 0.02 | -0.07 | 7/24/2026 | 8/24/2026 3:59:51 PM EST |
| 195.00 | 18.70 | 22.20 | 20.45 | 42.10 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.30 | -0.78 | 0.01 | -0.06 | 7/13/2026 | 8/24/2026 3:59:51 PM EST |
| 200.00 | 23.70 | 26.30 | 25.00 | 27.94 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.33 | -0.84 | 0.01 | -0.05 | 3/30/2026 | 8/24/2026 3:59:51 PM EST |
| 210.00 | 32.50 | 35.30 | 33.90 | 42.27 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.03 | 5/1/2026 | 8/24/2026 3:59:51 PM EST |
| 220.00 | 42.00 | 45.70 | 43.85 | % | 0.20 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 230.00 | 51.60 | 55.70 | 53.65 | % | 0.23 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 240.00 | 61.70 | 65.40 | 63.55 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 250.00 | 71.70 | 75.70 | 73.70 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 260.00 | 81.80 | 85.60 | 83.70 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 270.00 | 91.60 | 95.70 | 93.65 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 280.00 | 101.60 | 105.70 | 103.65 | % | 0.37 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 290.00 | 111.70 | 115.40 | 113.55 | % | 0.39 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 300.00 | 121.80 | 125.70 | 123.75 | % | 0.41 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 310.00 | 131.90 | 135.70 | 133.80 | % | 0.43 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 320.00 | 141.90 | 145.70 | 143.80 | % | 0.45 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 330.00 | 151.60 | 155.70 | 153.65 | % | 0.47 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 340.00 | 161.90 | 165.70 | 163.80 | % | 0.48 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 350.00 | 172.00 | 175.70 | 173.85 | % | 0.50 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 360.00 | 181.50 | 186.00 | 183.75 | 213.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 8/24/2026 3:59:51 PM EST |