Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $206.42 as of 3/3/2026 7:07:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 73.20 | 76.80 | 75.00 | % | 0.58 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 135.00 | 68.20 | 71.80 | 70.00 | % | 0.52 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 140.00 | 63.30 | 66.80 | 65.05 | % | 0.46 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 145.00 | 58.10 | 61.90 | 60.00 | % | 0.41 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 150.00 | 53.10 | 56.90 | 55.00 | % | 0.37 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 155.00 | 48.40 | 51.90 | 50.15 | % | 0.32 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 3/3/2026 3:59:56 PM EST | |||
| 160.00 | 43.40 | 47.00 | 45.20 | % | 0.28 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 3/3/2026 3:59:56 PM EST | |||
| 165.00 | 38.60 | 42.10 | 40.35 | % | 0.24 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.05 | 3/3/2026 3:59:56 PM EST | |||
| 170.00 | 33.70 | 37.30 | 35.50 | % | 0.21 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.05 | 3/3/2026 3:59:56 PM EST | |||
| 175.00 | 28.90 | 32.50 | 30.70 | % | 0.18 | 0 | 0 | 0.75 | 0.94 | 0.01 | -0.10 | 3/3/2026 3:59:56 PM EST | |||
| 180.00 | 24.10 | 27.80 | 25.95 | % | 0.14 | 0 | 0 | 0.68 | 0.91 | 0.01 | -0.12 | 3/3/2026 3:59:56 PM EST | |||
| 185.00 | 19.60 | 23.20 | 21.40 | % | 0.12 | 0 | 0 | 0.63 | 0.87 | 0.01 | -0.14 | 3/3/2026 3:59:56 PM EST | |||
| 190.00 | 15.20 | 17.90 | 16.55 | 38.87 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.34 | 0.82 | 0.01 | -0.17 | 2/11/2026 | 3/3/2026 3:59:56 PM EST |
| 195.00 | 12.40 | 13.40 | 12.90 | 16.50 | 0.00 | 0.00% | 0.07 | 0 | 300 | 0.37 | 0.74 | 0.02 | -0.19 | 1/28/2026 | 3/3/2026 3:59:56 PM EST |
| 200.00 | 8.60 | 9.80 | 9.20 | 7.12 | -2.58 | -26.60% | 0.05 | 20 | 48 | 0.35 | 0.64 | 0.02 | -0.20 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 210.00 | 3.60 | 4.10 | 3.85 | 4.50 | -0.50 | -10.00% | 0.02 | 10 | 26 | 0.33 | 0.39 | 0.03 | -0.18 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 220.00 | 1.20 | 2.00 | 1.60 | 1.19 | -1.36 | -53.34% | 0.01 | 1 | 295 | 0.35 | 0.18 | 0.02 | -0.12 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 230.00 | 0.40 | 1.20 | 0.80 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.39 | 0.07 | 0.01 | -0.06 | 3/2/2026 | 3/3/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,431 | 0.55 | 0.02 | 0.00 | -0.02 | 3/2/2026 | 3/3/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 1.80 | 0.90 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.74 | 0.00 | 0.00 | -0.01 | 3/2/2026 | 3/3/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.88 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 2.35 | 1.18 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 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 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.45 | 1.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.20 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/3/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 3/3/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | -0.01 | 0.00 | -0.03 | 1/29/2026 | 3/3/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | -0.01 | 0.00 | -0.05 | 2/26/2026 | 3/3/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 2.80 | 1.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | -0.02 | 0.00 | -0.05 | 1/29/2026 | 3/3/2026 3:59:56 PM EST |
| 175.00 | 0.25 | 1.05 | 0.65 | 0.48 | -0.37 | -43.53% | 0.00 | 4 | 9 | 0.49 | -0.06 | 0.01 | -0.10 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 180.00 | 0.65 | 1.15 | 0.90 | 0.60 | -0.21 | -25.93% | 0.01 | 1 | 5 | 0.47 | -0.09 | 0.01 | -0.12 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 185.00 | 1.00 | 1.60 | 1.30 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.44 | -0.13 | 0.01 | -0.14 | 2/26/2026 | 3/3/2026 3:59:56 PM EST |
| 190.00 | 1.55 | 1.95 | 1.75 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.40 | -0.18 | 0.01 | -0.17 | 2/26/2026 | 3/3/2026 3:59:56 PM EST |
| 195.00 | 2.35 | 2.85 | 2.60 | 4.10 | +1.87 | +83.86% | 0.01 | 2 | 27 | 0.38 | -0.26 | 0.02 | -0.19 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 200.00 | 3.60 | 4.10 | 3.85 | 3.95 | +0.57 | +16.87% | 0.02 | 1 | 2,112 | 0.35 | -0.36 | 0.02 | -0.20 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 210.00 | 8.40 | 9.70 | 9.05 | 9.30 | +1.35 | +16.99% | 0.04 | 1 | 1,019 | 0.36 | -0.61 | 0.03 | -0.18 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 220.00 | 14.70 | 18.00 | 16.35 | 16.01 | 0.00 | 0.00% | 0.07 | 0 | 2,095 | 0.46 | -0.82 | 0.02 | -0.12 | 2/27/2026 | 3/3/2026 3:59:56 PM EST |
| 230.00 | 23.80 | 27.20 | 25.50 | 26.42 | 0.00 | 0.00% | 0.11 | 0 | 216 | 0.53 | -0.93 | 0.01 | -0.06 | 3/2/2026 | 3/3/2026 3:59:56 PM EST |
| 240.00 | 33.60 | 37.10 | 35.35 | 15.60 | 0.00 | 0.00% | 0.15 | 0 | 300 | 0.65 | -0.98 | 0.00 | -0.02 | 2/25/2026 | 3/3/2026 3:59:56 PM EST |
| 250.00 | 43.50 | 47.10 | 45.30 | % | 0.18 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 3/3/2026 3:59:56 PM EST | |||
| 260.00 | 53.50 | 57.30 | 55.40 | % | 0.21 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 270.00 | 63.10 | 67.50 | 65.30 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 280.00 | 73.10 | 77.50 | 75.30 | % | 0.27 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 290.00 | 83.10 | 87.50 | 85.30 | % | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 300.00 | 93.10 | 97.50 | 95.30 | % | 0.32 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST |