Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $177.32 as of 10/27/2026 10:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 51.00 | 55.50 | 53.25 | % | 0.43 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 130.00 | 46.00 | 50.50 | 48.25 | % | 0.37 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 135.00 | 41.10 | 45.50 | 43.30 | % | 0.32 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 140.00 | 36.50 | 41.00 | 38.75 | % | 0.28 | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.03 | 10/27/2026 3:59:59 PM EST | |||
| 145.00 | 33.00 | 35.80 | 34.40 | % | 0.24 | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.04 | 10/27/2026 3:59:59 PM EST | |||
| 150.00 | 28.50 | 31.10 | 29.80 | % | 0.20 | 0 | 0 | 0.40 | 0.90 | 0.01 | -0.06 | 10/27/2026 3:59:59 PM EST | |||
| 155.00 | 24.00 | 26.90 | 25.45 | % | 0.16 | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.07 | 10/27/2026 3:59:59 PM EST | |||
| 160.00 | 20.00 | 22.90 | 21.45 | % | 0.13 | 0 | 0 | 0.39 | 0.80 | 0.01 | -0.08 | 10/27/2026 3:59:59 PM EST | |||
| 165.00 | 16.50 | 19.00 | 17.75 | % | 0.11 | 0 | 0 | 0.39 | 0.73 | 0.01 | -0.09 | 10/27/2026 3:59:59 PM EST | |||
| 170.00 | 13.60 | 15.60 | 14.60 | % | 0.09 | 0 | 0 | 0.39 | 0.65 | 0.01 | -0.10 | 10/27/2026 3:59:59 PM EST | |||
| 175.00 | 10.00 | 12.90 | 11.45 | 10.70 | -3.90 | -26.72% | 0.07 | 8 | 7 | 0.38 | 0.57 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 180.00 | 7.30 | 11.10 | 9.20 | 7.80 | -6.00 | -43.48% | 0.05 | 6 | 13 | 0.38 | 0.49 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 185.00 | 5.60 | 8.30 | 6.95 | 11.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | 0.41 | 0.02 | -0.10 | 10/20/2026 | 10/27/2026 3:59:59 PM EST |
| 190.00 | 3.30 | 6.90 | 5.10 | 8.61 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.36 | 0.34 | 0.02 | -0.09 | 10/20/2026 | 10/27/2026 3:59:59 PM EST |
| 195.00 | 2.15 | 5.20 | 3.68 | 2.80 | % | 0.02 | 13 | 0 | 0.36 | 0.27 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 3:59:59 PM EST | |
| 200.00 | 1.05 | 4.30 | 2.68 | 2.30 | -2.50 | -52.09% | 0.01 | 13 | 2 | 0.35 | 0.21 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 210.00 | 0.20 | 3.50 | 1.85 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.36 | 0.12 | 0.01 | -0.05 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 220.00 | 0.10 | 1.30 | 0.70 | 0.45 | % | 0.00 | 11 | 0 | 0.34 | 0.06 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 3:59:59 PM EST | |
| 230.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.63 | -0.04 | 0.00 | -0.03 | 10/27/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.00 | -0.04 | 10/27/2026 3:59:59 PM EST | |||
| 150.00 | 0.40 | 2.30 | 1.35 | 1.70 | % | 0.01 | 3 | 0 | 0.37 | -0.10 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 3:59:59 PM EST | |
| 155.00 | 1.40 | 2.80 | 2.10 | 2.30 | +0.70 | +43.75% | 0.01 | 10 | 1 | 0.38 | -0.15 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 160.00 | 1.55 | 4.40 | 2.98 | 3.15 | +0.70 | +28.58% | 0.02 | 3 | 3 | 0.36 | -0.20 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 165.00 | 3.00 | 5.90 | 4.45 | 2.20 | % | 0.03 | 1 | 0 | 0.37 | -0.27 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 3:59:59 PM EST | |
| 170.00 | 4.90 | 7.70 | 6.30 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.37 | -0.35 | 0.01 | -0.10 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 175.00 | 6.90 | 10.20 | 8.55 | 4.88 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.37 | -0.43 | 0.02 | -0.10 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 180.00 | 9.30 | 12.80 | 11.05 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.37 | -0.51 | 0.02 | -0.10 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 185.00 | 12.60 | 15.40 | 14.00 | 8.60 | -1.50 | -14.86% | 0.08 | 1 | 11 | 0.36 | -0.59 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 190.00 | 15.80 | 18.50 | 17.15 | 12.70 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.35 | -0.66 | 0.02 | -0.09 | 10/20/2026 | 10/27/2026 3:59:59 PM EST |
| 195.00 | 19.20 | 22.10 | 20.65 | % | 0.11 | 0 | 0 | 0.34 | -0.73 | 0.01 | -0.08 | 10/27/2026 3:59:59 PM EST | |||
| 200.00 | 23.20 | 26.40 | 24.80 | % | 0.12 | 0 | 0 | 0.33 | -0.79 | 0.01 | -0.07 | 10/27/2026 3:59:59 PM EST | |||
| 210.00 | 32.00 | 34.70 | 33.35 | % | 0.16 | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.05 | 10/27/2026 3:59:59 PM EST | |||
| 220.00 | 41.40 | 44.10 | 42.75 | % | 0.19 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.03 | 10/27/2026 3:59:59 PM EST | |||
| 230.00 | 50.50 | 55.00 | 52.75 | % | 0.23 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 240.00 | 60.50 | 65.00 | 62.75 | % | 0.26 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 250.00 | 70.50 | 75.00 | 72.75 | % | 0.29 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 260.00 | 80.50 | 85.00 | 82.75 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST |