Options Chain for U S PHYSICAL THERAPY COM (USPH) - $77.88 as of 3/13/2026 8:43:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.80 | 39.90 | 37.85 | % | 0.95 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:29 PM EST | |||
| 45.00 | 30.80 | 34.90 | 32.85 | % | 0.73 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:29 PM EST | |||
| 50.00 | 25.80 | 29.90 | 27.85 | % | 0.56 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:29 PM EST | |||
| 55.00 | 20.80 | 24.90 | 22.85 | 32.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 3:59:29 PM EST |
| 60.00 | 16.10 | 19.70 | 17.90 | % | 0.30 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:29 PM EST | |||
| 65.00 | 11.00 | 14.70 | 12.85 | 16.90 | 0.00 | 0.00% | 0.20 | 0 | 50 | 1.57 | 0.99 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 3:59:29 PM EST |
| 70.00 | 6.30 | 9.80 | 8.05 | 8.05 | 0.00 | 0.00% | 0.12 | 0 | 55 | 1.18 | 0.88 | 0.03 | -0.08 | 3/12/2026 | 3/12/2026 3:59:29 PM EST |
| 75.00 | 2.00 | 5.90 | 3.95 | % | 0.05 | 0 | 0 | 1.00 | 0.67 | 0.05 | -0.15 | 3/12/2026 3:59:29 PM EST | |||
| 80.00 | 0.15 | 3.70 | 1.93 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.60 | 0.38 | 0.06 | -0.15 | 2/27/2026 | 3/12/2026 3:59:29 PM EST |
| 85.00 | 0.00 | 2.40 | 1.20 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.11 | 0.16 | 0.04 | -0.10 | 2/27/2026 | 3/12/2026 3:59:29 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 185 | 1.15 | 0.04 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 3:59:29 PM EST |
| 95.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.63 | 0.01 | 0.00 | -0.01 | 11/20/2025 | 3/12/2026 3:59:29 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 347 | 1.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 3/12/2026 3:59:29 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 222 | 2.01 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/12/2026 3:59:29 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.20 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/12/2026 3:59:29 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.37 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 3/12/2026 3:59:29 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 3/12/2026 3:59:29 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.68 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/12/2026 3:59:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:29 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:29 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.95 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 3/12/2026 3:59:29 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 63 | 2.49 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/12/2026 3:59:29 PM EST |
| 60.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.06 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:29 PM EST |
| 65.00 | 0.00 | 2.45 | 1.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.68 | -0.01 | 0.01 | -0.01 | 3/2/2026 | 3/12/2026 3:59:29 PM EST |
| 70.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.29 | -0.12 | 0.03 | -0.08 | 3/12/2026 3:59:29 PM EST | |||
| 75.00 | 0.15 | 3.30 | 1.73 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 290 | 0.61 | -0.33 | 0.05 | -0.15 | 3/6/2026 | 3/12/2026 3:59:29 PM EST |
| 80.00 | 2.10 | 6.00 | 4.05 | 2.37 | 0.00 | 0.00% | 0.05 | 0 | 161 | 1.01 | -0.62 | 0.06 | -0.15 | 3/6/2026 | 3/12/2026 3:59:29 PM EST |
| 85.00 | 6.10 | 9.20 | 7.65 | 6.53 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.96 | -0.84 | 0.04 | -0.10 | 2/24/2026 | 3/12/2026 3:59:29 PM EST |
| 90.00 | 10.90 | 14.10 | 12.50 | 11.87 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.22 | -0.96 | 0.01 | -0.04 | 2/26/2026 | 3/12/2026 3:59:29 PM EST |
| 95.00 | 15.80 | 19.00 | 17.40 | % | 0.18 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 3/12/2026 3:59:29 PM EST | |||
| 100.00 | 20.80 | 24.40 | 22.60 | % | 0.23 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:29 PM EST | |||
| 105.00 | 25.80 | 29.50 | 27.65 | % | 0.26 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:29 PM EST | |||
| 110.00 | 30.80 | 34.60 | 32.70 | % | 0.30 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:29 PM EST | |||
| 115.00 | 35.80 | 39.60 | 37.70 | % | 0.33 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:29 PM EST | |||
| 120.00 | 40.80 | 44.60 | 42.70 | % | 0.36 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:29 PM EST | |||
| 125.00 | 45.80 | 49.60 | 47.70 | % | 0.38 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:29 PM EST |