Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $188.74 as of 3/13/2026 8:41:35 AM 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 | 59.90 | 61.90 | 60.90 | % | 0.47 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:47 PM EST | |||
| 135.00 | 54.30 | 56.90 | 55.60 | % | 0.41 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:47 PM EST | |||
| 140.00 | 49.30 | 52.60 | 50.95 | % | 0.36 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:47 PM EST | |||
| 145.00 | 44.40 | 47.60 | 46.00 | % | 0.32 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:47 PM EST | |||
| 150.00 | 39.40 | 42.60 | 41.00 | % | 0.27 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 3/12/2026 3:59:47 PM EST | |||
| 155.00 | 34.30 | 37.70 | 36.00 | % | 0.23 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 3/12/2026 3:59:47 PM EST | |||
| 160.00 | 29.50 | 32.80 | 31.15 | % | 0.19 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.06 | 3/12/2026 3:59:47 PM EST | |||
| 165.00 | 24.40 | 27.90 | 26.15 | % | 0.16 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.12 | 3/12/2026 3:59:47 PM EST | |||
| 170.00 | 19.60 | 23.10 | 21.35 | % | 0.13 | 0 | 0 | 0.88 | 0.93 | 0.01 | -0.18 | 3/12/2026 3:59:47 PM EST | |||
| 175.00 | 15.00 | 18.50 | 16.75 | % | 0.10 | 0 | 0 | 0.77 | 0.87 | 0.01 | -0.25 | 3/12/2026 3:59:47 PM EST | |||
| 180.00 | 11.20 | 13.90 | 12.55 | 15.13 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | 0.80 | 0.02 | -0.28 | 3/5/2026 | 3/12/2026 3:59:47 PM EST |
| 185.00 | 7.50 | 8.60 | 8.05 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.40 | 0.70 | 0.03 | -0.31 | 3/9/2026 | 3/12/2026 3:59:47 PM EST |
| 190.00 | 4.40 | 5.30 | 4.85 | 3.13 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.39 | 0.55 | 0.04 | -0.30 | 3/11/2026 | 3/12/2026 3:59:47 PM EST |
| 195.00 | 2.15 | 3.00 | 2.58 | 2.74 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.38 | 0.36 | 0.04 | -0.26 | 3/12/2026 | 3/12/2026 3:59:47 PM EST |
| 200.00 | 0.70 | 1.55 | 1.13 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.36 | 0.21 | 0.03 | -0.20 | 3/12/2026 | 3/12/2026 3:59:47 PM EST |
| 210.00 | 0.10 | 0.75 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.42 | 0.07 | 0.01 | -0.10 | 3/12/2026 | 3/12/2026 3:59:47 PM EST |
| 220.00 | 0.00 | 1.20 | 0.60 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.77 | 0.01 | 0.00 | -0.02 | 3/10/2026 | 3/12/2026 3:59:47 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.10 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:47 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,431 | 0.82 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:47 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.42 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:47 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 421 | 1.56 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:47 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.21 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:47 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:47 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:47 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:47 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:47 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:47 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:47 PM EST | |||
| 150.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.09 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 3/12/2026 3:59:47 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.02 | 3/12/2026 3:59:47 PM EST | |||
| 160.00 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | -0.01 | 0.00 | -0.06 | 3/10/2026 | 3/12/2026 3:59:47 PM EST |
| 165.00 | 0.00 | 1.25 | 0.63 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | -0.03 | 0.00 | -0.12 | 3/10/2026 | 3/12/2026 3:59:47 PM EST |
| 170.00 | 0.30 | 1.90 | 1.10 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | -0.07 | 0.01 | -0.18 | 3/6/2026 | 3/12/2026 3:59:47 PM EST |
| 175.00 | 0.50 | 1.20 | 0.85 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.51 | -0.13 | 0.01 | -0.25 | 3/10/2026 | 3/12/2026 3:59:47 PM EST |
| 180.00 | 1.15 | 1.70 | 1.43 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.47 | -0.20 | 0.02 | -0.28 | 3/10/2026 | 3/12/2026 3:59:47 PM EST |
| 185.00 | 2.00 | 2.50 | 2.25 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.42 | -0.30 | 0.03 | -0.31 | 3/12/2026 | 3/12/2026 3:59:47 PM EST |
| 190.00 | 3.60 | 4.70 | 4.15 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.41 | -0.45 | 0.04 | -0.30 | 3/12/2026 | 3/12/2026 3:59:47 PM EST |
| 195.00 | 6.40 | 8.00 | 7.20 | 9.70 | 0.00 | 0.00% | 0.04 | 0 | 182 | 0.43 | -0.64 | 0.04 | -0.26 | 3/11/2026 | 3/12/2026 3:59:47 PM EST |
| 200.00 | 9.10 | 11.30 | 10.20 | 13.12 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.48 | -0.79 | 0.03 | -0.20 | 3/12/2026 | 3/12/2026 3:59:47 PM EST |
| 210.00 | 17.80 | 21.10 | 19.45 | 18.10 | 0.00 | 0.00% | 0.09 | 0 | 819 | 0.68 | -0.93 | 0.01 | -0.10 | 3/6/2026 | 3/12/2026 3:59:47 PM EST |
| 220.00 | 27.60 | 30.90 | 29.25 | 26.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 3/5/2026 | 3/12/2026 3:59:47 PM EST |
| 230.00 | 37.60 | 40.20 | 38.90 | 37.50 | 0.00 | 0.00% | 0.17 | 0 | 201 | 0.85 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:47 PM EST |
| 240.00 | 48.30 | 50.20 | 49.25 | 47.50 | 0.00 | 0.00% | 0.21 | 0 | 300 | 1.03 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:47 PM EST |
| 250.00 | 57.60 | 60.80 | 59.20 | % | 0.24 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:47 PM EST | |||
| 260.00 | 67.60 | 71.00 | 69.30 | 73.04 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:47 PM EST |
| 270.00 | 77.60 | 81.50 | 79.55 | % | 0.29 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:47 PM EST | |||
| 280.00 | 87.60 | 91.50 | 89.55 | % | 0.32 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:47 PM EST | |||
| 290.00 | 97.60 | 101.00 | 99.30 | % | 0.34 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:47 PM EST | |||
| 300.00 | 107.60 | 111.00 | 109.30 | % | 0.36 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:47 PM EST |