Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $224.58 as of 12/11/2025 8:57:06 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 | 143.20 | 146.40 | 144.80 | % | 1.81 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 85.00 | 138.20 | 141.40 | 139.80 | % | 1.64 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 90.00 | 133.20 | 136.40 | 134.80 | % | 1.50 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 95.00 | 128.20 | 131.40 | 129.80 | % | 1.37 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 100.00 | 123.20 | 126.40 | 124.80 | % | 1.25 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 105.00 | 118.30 | 121.40 | 119.85 | % | 1.14 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 110.00 | 113.40 | 116.40 | 114.90 | 59.50 | 0.00 | 0.00% | 1.04 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 12/12/2025 9:59:04 AM EST |
| 115.00 | 108.30 | 111.40 | 109.85 | % | 0.96 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 120.00 | 103.30 | 106.20 | 104.75 | 64.60 | 0.00 | 0.00% | 0.87 | 0 | 2 | 3.03 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 12/12/2025 9:59:04 AM EST |
| 125.00 | 98.30 | 101.40 | 99.85 | 47.20 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 12/12/2025 9:59:04 AM EST |
| 130.00 | 93.30 | 96.40 | 94.85 | % | 0.73 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 135.00 | 88.50 | 91.20 | 89.85 | 35.80 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/12/2025 9:59:04 AM EST |
| 140.00 | 83.30 | 86.40 | 84.85 | 47.50 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 12/12/2025 9:59:04 AM EST |
| 145.00 | 78.30 | 81.20 | 79.75 | % | 0.55 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 150.00 | 73.30 | 76.40 | 74.85 | 24.50 | 0.00 | 0.00% | 0.50 | 0 | 6 | 2.09 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/12/2025 9:59:04 AM EST |
| 155.00 | 68.30 | 71.30 | 69.80 | 51.60 | 0.00 | 0.00% | 0.45 | 0 | 6 | 1.93 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 12/12/2025 9:59:04 AM EST |
| 160.00 | 63.30 | 66.40 | 64.85 | 27.35 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.75 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 12/12/2025 9:59:04 AM EST |
| 165.00 | 58.30 | 61.50 | 59.90 | 26.90 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.69 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 12/12/2025 9:59:04 AM EST |
| 170.00 | 53.40 | 56.50 | 54.95 | 74.00 | 0.00 | 0.00% | 0.32 | 0 | 15 | 1.45 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:59:04 AM EST |
| 175.00 | 48.30 | 51.90 | 50.10 | 34.90 | 0.00 | 0.00% | 0.29 | 0 | 26 | 1.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/12/2025 9:59:04 AM EST |
| 180.00 | 43.30 | 47.00 | 45.15 | 14.00 | 0.00 | 0.00% | 0.25 | 0 | 33 | 1.35 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 12/12/2025 9:59:04 AM EST |
| 185.00 | 38.40 | 41.50 | 39.95 | 14.60 | 0.00 | 0.00% | 0.22 | 0 | 22 | 1.21 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/12/2025 9:59:04 AM EST |
| 190.00 | 33.40 | 36.40 | 34.90 | 49.70 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.09 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:59:04 AM EST |
| 195.00 | 28.50 | 31.70 | 30.10 | 27.10 | 0.00 | 0.00% | 0.15 | 0 | 60 | 0.97 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 9:59:04 AM EST |
| 200.00 | 23.70 | 26.70 | 25.20 | 28.10 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.88 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 9:59:04 AM EST |
| 210.00 | 14.10 | 16.40 | 15.25 | 16.10 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.63 | 0.95 | 0.01 | -0.04 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 220.00 | 5.30 | 8.00 | 6.65 | 7.05 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.45 | 0.73 | 0.04 | -0.17 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 230.00 | 0.20 | 3.40 | 1.80 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.27 | 0.27 | 0.04 | -0.17 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 240.00 | 0.05 | 0.80 | 0.43 | 0.20 | -0.55 | -73.34% | 0.00 | 1 | 57 | 0.31 | 0.03 | 0.01 | -0.04 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.67 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:59:04 AM EST |
| 260.00 | 0.00 | 0.45 | 0.23 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:59:04 AM EST |
| 270.00 | 0.00 | 0.45 | 0.23 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.83 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:59:04 AM EST |
| 280.00 | 0.00 | 0.45 | 0.23 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/12/2025 9:59:04 AM EST |
| 290.00 | 0.00 | 0.45 | 0.23 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 12/12/2025 9:59:04 AM EST |
| 300.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM 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 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.17 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/12/2025 9:59:04 AM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/12/2025 9:59:04 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.83 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:59:04 AM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 12/12/2025 9:59:04 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/12/2025 9:59:04 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/12/2025 9:59:04 AM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/12/2025 9:59:04 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/12/2025 9:59:04 AM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 178 | 2.31 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/12/2025 9:59:04 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/12/2025 9:59:04 AM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/12/2025 9:59:04 AM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:59:04 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:59:04 AM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.13 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:59:04 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/12/2025 9:59:04 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/12/2025 9:59:04 AM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.16 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/12/2025 9:59:04 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.23 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:59:04 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.13 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/12/2025 9:59:04 AM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.02 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:59:04 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:59:04 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:59:04 AM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 9:59:04 AM EST |
| 200.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.79 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:04 AM EST |
| 210.00 | 0.10 | 1.25 | 0.68 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.37 | -0.05 | 0.01 | -0.04 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 220.00 | 0.30 | 3.60 | 1.95 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.31 | -0.27 | 0.04 | -0.17 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 230.00 | 5.10 | 7.80 | 6.45 | 4.56 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.23 | -0.73 | 0.04 | -0.17 | 12/5/2025 | 12/12/2025 9:59:04 AM EST |
| 240.00 | 14.30 | 16.80 | 15.55 | 6.47 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.53 | -0.97 | 0.01 | -0.04 | 12/2/2025 | 12/12/2025 9:59:04 AM EST |
| 250.00 | 23.80 | 26.90 | 25.35 | % | 0.10 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 260.00 | 33.50 | 36.50 | 35.00 | 17.53 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:59:04 AM EST |
| 270.00 | 43.20 | 46.90 | 45.05 | % | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 280.00 | 53.20 | 56.80 | 55.00 | % | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 290.00 | 63.70 | 66.80 | 65.25 | % | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 300.00 | 73.70 | 76.80 | 75.25 | % | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST |