Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $205.54 as of 10/3/2025 3:31:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 76.00 | 80.00 | 78.00 | % | 0.60 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 135.00 | 71.20 | 75.00 | 73.10 | 66.21 | 0.00 | 0.00% | 0.54 | 0 | 10 | 0.90 | 0.99 | 0.00 | -0.02 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 140.00 | 66.20 | 70.10 | 68.15 | % | 0.49 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 145.00 | 61.40 | 65.20 | 63.30 | % | 0.44 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 150.00 | 56.50 | 60.40 | 58.45 | % | 0.39 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.04 | 10/3/2025 3:59:53 PM EST | |||
| 155.00 | 51.50 | 55.60 | 53.55 | % | 0.35 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.04 | 10/3/2025 3:59:53 PM EST | |||
| 160.00 | 46.60 | 50.80 | 48.70 | 42.25 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.66 | 0.94 | 0.00 | -0.06 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 165.00 | 42.50 | 46.00 | 44.25 | % | 0.27 | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.07 | 10/3/2025 3:59:53 PM EST | |||
| 170.00 | 37.30 | 41.40 | 39.35 | % | 0.23 | 0 | 0 | 0.57 | 0.90 | 0.00 | -0.08 | 10/3/2025 3:59:53 PM EST | |||
| 175.00 | 33.10 | 36.80 | 34.95 | % | 0.20 | 0 | 0 | 0.54 | 0.87 | 0.01 | -0.09 | 10/3/2025 3:59:53 PM EST | |||
| 180.00 | 28.60 | 32.50 | 30.55 | % | 0.17 | 0 | 0 | 0.38 | 0.84 | 0.01 | -0.10 | 10/3/2025 3:59:53 PM EST | |||
| 185.00 | 24.50 | 27.70 | 26.10 | 12.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.37 | 0.81 | 0.01 | -0.11 | 9/19/2025 | 10/3/2025 3:59:53 PM EST |
| 190.00 | 21.40 | 23.30 | 22.35 | 23.29 | +8.33 | +55.69% | 0.12 | 1 | 1 | 0.37 | 0.76 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 195.00 | 17.60 | 19.70 | 18.65 | 14.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.37 | 0.71 | 0.01 | -0.12 | 9/25/2025 | 10/3/2025 3:59:53 PM EST |
| 200.00 | 14.10 | 16.30 | 15.20 | 12.40 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.35 | 0.65 | 0.01 | -0.12 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 210.00 | 8.40 | 10.90 | 9.65 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.34 | 0.50 | 0.02 | -0.12 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 220.00 | 4.70 | 6.40 | 5.55 | 4.89 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.33 | 0.35 | 0.01 | -0.10 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 230.00 | 2.25 | 4.20 | 3.23 | 3.35 | +0.65 | +24.08% | 0.01 | 3 | 133 | 0.34 | 0.23 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 240.00 | 1.10 | 1.95 | 1.53 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.15 | 0.01 | -0.06 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 250.00 | 0.45 | 2.05 | 1.25 | 1.50 | % | 0.01 | 1 | 0 | 0.36 | 0.09 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 260.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.00 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.75 | 1.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | -0.02 | 0.00 | -0.04 | 9/19/2025 | 10/3/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.85 | 1.43 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.03 | 0.00 | -0.04 | 9/19/2025 | 10/3/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | -0.06 | 0.00 | -0.06 | 9/24/2025 | 10/3/2025 3:59:53 PM EST |
| 165.00 | 0.70 | 3.30 | 2.00 | 3.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.07 | 0.00 | -0.07 | 9/18/2025 | 10/3/2025 3:59:53 PM EST |
| 170.00 | 0.85 | 3.60 | 2.23 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.10 | 0.00 | -0.08 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 175.00 | 1.35 | 2.40 | 1.88 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.13 | 0.01 | -0.09 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 180.00 | 1.70 | 3.10 | 2.40 | 2.65 | +0.05 | +1.93% | 0.01 | 1 | 30 | 0.40 | -0.16 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 185.00 | 2.35 | 4.00 | 3.18 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.39 | -0.19 | 0.01 | -0.11 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 190.00 | 3.40 | 5.00 | 4.20 | 4.70 | -0.20 | -4.09% | 0.02 | 1 | 1 | 0.38 | -0.24 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 195.00 | 4.50 | 6.50 | 5.50 | 5.00 | -4.50 | -47.37% | 0.03 | 2 | 5 | 0.37 | -0.29 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 200.00 | 6.00 | 8.40 | 7.20 | 11.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | -0.35 | 0.01 | -0.12 | 9/25/2025 | 10/3/2025 3:59:53 PM EST |
| 210.00 | 10.30 | 12.90 | 11.60 | % | 0.06 | 0 | 0 | 0.35 | -0.50 | 0.02 | -0.12 | 10/3/2025 3:59:53 PM EST | |||
| 220.00 | 16.50 | 18.80 | 17.65 | 16.50 | % | 0.08 | 1 | 0 | 0.34 | -0.65 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 230.00 | 23.30 | 27.00 | 25.15 | % | 0.11 | 0 | 0 | 0.32 | -0.77 | 0.01 | -0.08 | 10/3/2025 3:59:53 PM EST | |||
| 240.00 | 31.90 | 35.60 | 33.75 | % | 0.14 | 0 | 0 | 0.45 | -0.85 | 0.01 | -0.06 | 10/3/2025 3:59:53 PM EST | |||
| 250.00 | 41.30 | 45.20 | 43.25 | % | 0.17 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.05 | 10/3/2025 3:59:53 PM EST | |||
| 260.00 | 51.10 | 55.00 | 53.05 | % | 0.20 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 270.00 | 61.00 | 65.00 | 63.00 | % | 0.23 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 280.00 | 71.00 | 75.00 | 73.00 | % | 0.26 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST |