Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $185.58 as of 8/22/2025 8:49:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 89.30 | 92.70 | 91.00 | % | 0.96 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 100.00 | 84.30 | 88.00 | 86.15 | % | 0.86 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 105.00 | 79.10 | 82.90 | 81.00 | % | 0.77 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 110.00 | 74.30 | 78.10 | 76.20 | % | 0.69 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 115.00 | 69.20 | 72.90 | 71.05 | % | 0.62 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 120.00 | 64.70 | 68.10 | 66.40 | % | 0.55 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 125.00 | 59.50 | 63.20 | 61.35 | 35.21 | 0.00 | 0.00% | 0.49 | 0 | 8 | 0.80 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:58 PM EST |
| 130.00 | 54.80 | 58.40 | 56.60 | % | 0.44 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 135.00 | 49.90 | 53.20 | 51.55 | 26.07 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.67 | 0.99 | 0.00 | -0.01 | 7/24/2025 | 8/22/2025 3:59:58 PM EST |
| 140.00 | 44.70 | 48.70 | 46.70 | % | 0.33 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 145.00 | 40.00 | 43.80 | 41.90 | % | 0.29 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 150.00 | 35.30 | 39.00 | 37.15 | % | 0.25 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 155.00 | 30.50 | 34.10 | 32.30 | 15.80 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.49 | 0.94 | 0.01 | -0.04 | 7/30/2025 | 8/22/2025 3:59:58 PM EST |
| 160.00 | 25.90 | 29.50 | 27.70 | 27.10 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.43 | 0.91 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 165.00 | 22.20 | 25.20 | 23.70 | 15.44 | 0.00 | 0.00% | 0.14 | 0 | 96 | 0.29 | 0.86 | 0.01 | -0.07 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 170.00 | 18.50 | 21.10 | 19.80 | 9.50 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.31 | 0.81 | 0.01 | -0.08 | 8/7/2025 | 8/22/2025 3:59:58 PM EST |
| 175.00 | 13.70 | 16.30 | 15.00 | 11.70 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.26 | 0.74 | 0.02 | -0.08 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 180.00 | 11.10 | 13.10 | 12.10 | 9.13 | 0.00 | 0.00% | 0.07 | 0 | 194 | 0.28 | 0.66 | 0.02 | -0.09 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 185.00 | 8.00 | 10.00 | 9.00 | 9.07 | -0.43 | -4.53% | 0.05 | 5 | 67 | 0.27 | 0.56 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 190.00 | 5.50 | 7.60 | 6.55 | 6.50 | +1.81 | +38.60% | 0.03 | 1 | 117 | 0.27 | 0.46 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 195.00 | 3.70 | 5.40 | 4.55 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.27 | 0.36 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 200.00 | 1.25 | 5.00 | 3.13 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.26 | 0.27 | 0.02 | -0.06 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 210.00 | 0.90 | 1.45 | 1.18 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.25 | 0.13 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 1.85 | 0.93 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.37 | 0.05 | 0.01 | -0.02 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 1.75 | 0.88 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.43 | 0.02 | 0.00 | -0.01 | 7/16/2025 | 8/22/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 1.65 | 0.83 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.48 | 0.01 | 0.00 | 0.00 | 5/9/2025 | 8/22/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 1.60 | 0.80 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/22/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 1.55 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.40 | 0.20 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.52 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/22/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 1.35 | 0.68 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 8/22/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 1.35 | 0.68 | 3.83 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 8/22/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | 2.98 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.77 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 8/22/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 330.00 | 0.00 | 1.55 | 0.78 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 8/22/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 1.35 | 0.68 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.91 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 8/22/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/22/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/22/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.40 | 0.70 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.65 | 0.83 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.74 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 535 | 0.66 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.63 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 8/22/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.85 | 0.93 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.58 | -0.01 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.80 | 0.90 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.02 | 0.00 | -0.02 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 2.05 | 1.03 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.49 | -0.04 | 0.00 | -0.03 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.90 | 0.95 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.42 | -0.06 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 160.00 | 0.20 | 2.55 | 1.38 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.32 | -0.09 | 0.01 | -0.06 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 165.00 | 1.05 | 2.65 | 1.85 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 569 | 0.32 | -0.14 | 0.01 | -0.07 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 170.00 | 1.90 | 3.30 | 2.60 | 2.54 | -2.76 | -52.08% | 0.02 | 5 | 53 | 0.31 | -0.19 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 175.00 | 3.00 | 4.70 | 3.85 | 8.30 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.30 | -0.26 | 0.02 | -0.08 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 180.00 | 4.10 | 6.90 | 5.50 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.30 | -0.34 | 0.02 | -0.09 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 185.00 | 6.40 | 9.10 | 7.75 | 11.60 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.30 | -0.44 | 0.02 | -0.09 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 190.00 | 9.00 | 11.30 | 10.15 | 11.30 | 0.00 | 0.00% | 0.05 | 0 | 196 | 0.29 | -0.54 | 0.02 | -0.08 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 195.00 | 12.20 | 14.00 | 13.10 | 18.41 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.28 | -0.64 | 0.02 | -0.07 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 200.00 | 14.50 | 18.30 | 16.40 | 17.10 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.34 | -0.73 | 0.02 | -0.06 | 5/15/2025 | 8/22/2025 3:59:58 PM EST |
| 210.00 | 23.30 | 27.00 | 25.15 | 29.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.04 | 7/3/2025 | 8/22/2025 3:59:58 PM EST |
| 220.00 | 32.50 | 36.30 | 34.40 | 46.08 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.02 | 6/25/2025 | 8/22/2025 3:59:58 PM EST |
| 230.00 | 42.80 | 46.40 | 44.60 | 37.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 5/16/2025 | 8/22/2025 3:59:58 PM EST |
| 240.00 | 52.80 | 56.30 | 54.55 | 73.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:58 PM EST |
| 250.00 | 62.50 | 66.40 | 64.45 | 72.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:58 PM EST |
| 260.00 | 72.40 | 76.40 | 74.40 | 78.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:58 PM EST |
| 270.00 | 82.40 | 86.40 | 84.40 | 88.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:58 PM EST |
| 280.00 | 92.40 | 96.40 | 94.40 | % | 0.34 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 290.00 | 102.60 | 106.40 | 104.50 | % | 0.36 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 300.00 | 112.50 | 116.40 | 114.45 | 120.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:58 PM EST |
| 310.00 | 122.60 | 126.30 | 124.45 | % | 0.40 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 320.00 | 132.40 | 136.40 | 134.40 | % | 0.42 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 330.00 | 142.40 | 146.40 | 144.40 | 150.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:58 PM EST |
| 340.00 | 152.40 | 156.40 | 154.40 | % | 0.45 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 350.00 | 162.40 | 166.40 | 164.40 | % | 0.47 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |