Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $210.68 as of 10/27/2025 1:39:17 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 | 129.70 | 133.80 | 131.75 | % | 1.65 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:47 PM EST | |||
| 85.00 | 125.00 | 128.90 | 126.95 | % | 1.49 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:47 PM EST | |||
| 90.00 | 119.80 | 123.90 | 121.85 | % | 1.35 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:47 PM EST | |||
| 95.00 | 114.80 | 118.90 | 116.85 | % | 1.23 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:47 PM EST | |||
| 100.00 | 109.90 | 113.90 | 111.90 | % | 1.12 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:47 PM EST | |||
| 105.00 | 104.90 | 109.00 | 106.95 | % | 1.02 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:47 PM EST | |||
| 110.00 | 100.10 | 104.00 | 102.05 | 59.50 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 10/27/2025 12:58:47 PM EST |
| 115.00 | 95.00 | 99.00 | 97.00 | % | 0.84 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:47 PM EST | |||
| 120.00 | 90.20 | 94.10 | 92.15 | 64.60 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 10/27/2025 12:58:47 PM EST |
| 125.00 | 85.10 | 89.10 | 87.10 | 47.20 | 0.00 | 0.00% | 0.70 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 10/27/2025 12:58:47 PM EST |
| 130.00 | 80.20 | 84.20 | 82.20 | % | 0.63 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 10/27/2025 12:58:47 PM EST | |||
| 135.00 | 75.30 | 79.20 | 77.25 | 35.80 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.87 | 1.00 | 0.00 | -0.01 | 8/6/2025 | 10/27/2025 12:58:47 PM EST |
| 140.00 | 70.30 | 74.40 | 72.35 | 47.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.01 | 6/9/2025 | 10/27/2025 12:58:47 PM EST |
| 145.00 | 66.50 | 69.40 | 67.95 | % | 0.47 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 10/27/2025 12:58:47 PM EST | |||
| 150.00 | 61.60 | 64.50 | 63.05 | 24.50 | 0.00 | 0.00% | 0.42 | 0 | 6 | 0.78 | 0.99 | 0.00 | 0.00 | 8/6/2025 | 10/27/2025 12:58:47 PM EST |
| 155.00 | 56.80 | 59.50 | 58.15 | 51.60 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.66 | 0.98 | 0.00 | -0.01 | 10/9/2025 | 10/27/2025 12:58:47 PM EST |
| 160.00 | 52.00 | 54.80 | 53.40 | 27.35 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.64 | 0.97 | 0.00 | -0.02 | 8/28/2025 | 10/27/2025 12:58:47 PM EST |
| 165.00 | 47.10 | 50.00 | 48.55 | 26.90 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.52 | 0.96 | 0.00 | -0.04 | 8/20/2025 | 10/27/2025 12:58:47 PM EST |
| 170.00 | 42.50 | 45.30 | 43.90 | 39.30 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.57 | 0.93 | 0.00 | -0.03 | 10/8/2025 | 10/27/2025 12:58:47 PM EST |
| 175.00 | 37.70 | 40.70 | 39.20 | 34.90 | 0.00 | 0.00% | 0.22 | 0 | 26 | 0.41 | 0.90 | 0.01 | -0.05 | 10/8/2025 | 10/27/2025 12:58:47 PM EST |
| 180.00 | 33.10 | 36.10 | 34.60 | 14.00 | 0.00 | 0.00% | 0.19 | 0 | 33 | 0.42 | 0.87 | 0.01 | -0.06 | 8/28/2025 | 10/27/2025 12:58:47 PM EST |
| 185.00 | 29.00 | 31.80 | 30.40 | 14.60 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.41 | 0.84 | 0.01 | -0.06 | 9/8/2025 | 10/27/2025 12:58:47 PM EST |
| 190.00 | 24.60 | 27.80 | 26.20 | 16.00 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.40 | 0.79 | 0.01 | -0.07 | 9/23/2025 | 10/27/2025 12:58:47 PM EST |
| 195.00 | 20.70 | 23.40 | 22.05 | 22.10 | 0.00 | 0.00% | 0.11 | 0 | 63 | 0.37 | 0.75 | 0.01 | -0.08 | 10/24/2025 | 10/27/2025 12:58:47 PM EST |
| 200.00 | 17.80 | 20.10 | 18.95 | 18.70 | +3.30 | +21.43% | 0.09 | 20 | 23 | 0.36 | 0.69 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 12:58:47 PM EST |
| 210.00 | 10.60 | 13.30 | 11.95 | 13.00 | +2.80 | +27.46% | 0.06 | 2 | 30 | 0.34 | 0.55 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 12:58:47 PM EST |
| 220.00 | 5.90 | 8.60 | 7.25 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.33 | 0.40 | 0.02 | -0.09 | 10/22/2025 | 10/27/2025 12:58:47 PM EST |
| 230.00 | 2.50 | 5.20 | 3.85 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.31 | 0.25 | 0.01 | -0.07 | 10/20/2025 | 10/27/2025 12:58:47 PM EST |
| 240.00 | 0.15 | 3.70 | 1.93 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.28 | 0.13 | 0.01 | -0.04 | 10/24/2025 | 10/27/2025 12:58:47 PM EST |
| 250.00 | 0.05 | 2.60 | 1.33 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.29 | 0.06 | 0.01 | -0.03 | 7/1/2025 | 10/27/2025 12:58:47 PM EST |
| 260.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.02 | 10/27/2025 12:58:47 PM EST | |||
| 270.00 | 0.00 | 1.75 | 0.88 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.46 | 0.01 | 0.00 | -0.01 | 8/8/2025 | 10/27/2025 12:58:47 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.01 | 0.00 | 0.00 | 6/5/2025 | 10/27/2025 12:58:47 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 10/27/2025 12:58:47 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:47 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 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/27/2025 12:58:47 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 12:58:47 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/27/2025 12:58:47 PM EST |
| 95.00 | 0.00 | 1.95 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 10/27/2025 12:58:47 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:47 PM EST | |||
| 105.00 | 0.00 | 1.95 | 0.98 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 12:58:47 PM EST |
| 110.00 | 0.00 | 2.30 | 1.15 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/27/2025 12:58:47 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/27/2025 12:58:47 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/27/2025 12:58:47 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/27/2025 12:58:47 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 10/27/2025 12:58:47 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.83 | 0.00 | 0.00 | -0.01 | 8/14/2025 | 10/27/2025 12:58:47 PM EST |
| 140.00 | 0.00 | 2.55 | 1.28 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.86 | 0.00 | 0.00 | -0.01 | 9/29/2025 | 10/27/2025 12:58:47 PM EST |
| 145.00 | 0.00 | 2.65 | 1.33 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | -0.01 | 0.00 | -0.02 | 8/7/2025 | 10/27/2025 12:58:47 PM EST |
| 150.00 | 0.05 | 0.95 | 0.50 | 0.47 | -1.95 | -80.58% | 0.00 | 2 | 16 | 0.47 | -0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 12:58:47 PM EST |
| 155.00 | 0.20 | 1.80 | 1.00 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.51 | -0.02 | 0.00 | -0.01 | 9/9/2025 | 10/27/2025 12:58:47 PM EST |
| 160.00 | 0.25 | 0.80 | 0.53 | 0.53 | -3.14 | -85.56% | 0.00 | 5 | 6 | 0.42 | -0.03 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 12:58:47 PM EST |
| 165.00 | 0.00 | 2.80 | 1.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.60 | -0.04 | 0.00 | -0.04 | 10/22/2025 | 10/27/2025 12:58:47 PM EST |
| 170.00 | 0.35 | 3.00 | 1.68 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.44 | -0.07 | 0.00 | -0.03 | 10/23/2025 | 10/27/2025 12:58:47 PM EST |
| 175.00 | 1.00 | 1.70 | 1.35 | 1.30 | -0.65 | -33.34% | 0.01 | 1 | 34 | 0.39 | -0.10 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 12:58:47 PM EST |
| 180.00 | 1.45 | 2.20 | 1.83 | 1.93 | -0.82 | -29.82% | 0.01 | 2 | 106 | 0.38 | -0.13 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 12:58:47 PM EST |
| 185.00 | 2.00 | 3.90 | 2.95 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.39 | -0.16 | 0.01 | -0.06 | 10/20/2025 | 10/27/2025 12:58:47 PM EST |
| 190.00 | 2.65 | 4.20 | 3.43 | 3.50 | -2.49 | -41.57% | 0.02 | 2 | 8 | 0.36 | -0.21 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 12:58:47 PM EST |
| 195.00 | 3.30 | 5.70 | 4.50 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.35 | -0.25 | 0.01 | -0.08 | 10/24/2025 | 10/27/2025 12:58:47 PM EST |
| 200.00 | 4.70 | 7.50 | 6.10 | 7.40 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.35 | -0.31 | 0.01 | -0.09 | 10/21/2025 | 10/27/2025 12:58:47 PM EST |
| 210.00 | 8.50 | 11.30 | 9.90 | % | 0.05 | 0 | 0 | 0.34 | -0.45 | 0.01 | -0.09 | 10/27/2025 12:58:47 PM EST | |||
| 220.00 | 13.70 | 16.50 | 15.10 | 40.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.33 | -0.60 | 0.02 | -0.09 | 6/9/2025 | 10/27/2025 12:58:47 PM EST |
| 230.00 | 19.60 | 22.10 | 20.85 | 39.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.28 | -0.75 | 0.01 | -0.07 | 5/16/2025 | 10/27/2025 12:58:47 PM EST |
| 240.00 | 27.60 | 30.60 | 29.10 | % | 0.12 | 0 | 0 | 0.35 | -0.87 | 0.01 | -0.04 | 10/27/2025 12:58:47 PM EST | |||
| 250.00 | 36.90 | 39.90 | 38.40 | % | 0.15 | 0 | 0 | 0.37 | -0.94 | 0.01 | -0.03 | 10/27/2025 12:58:47 PM EST | |||
| 260.00 | 46.30 | 50.40 | 48.35 | % | 0.19 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 10/27/2025 12:58:47 PM EST | |||
| 270.00 | 56.30 | 60.30 | 58.30 | % | 0.22 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 10/27/2025 12:58:47 PM EST | |||
| 280.00 | 66.30 | 70.00 | 68.15 | % | 0.24 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 10/27/2025 12:58:47 PM EST | |||
| 290.00 | 76.30 | 80.30 | 78.30 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:47 PM EST | |||
| 300.00 | 86.30 | 90.30 | 88.30 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:47 PM EST |