Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $187.88 as of 4/10/2026 2:04:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 88.20 | 91.40 | 89.80 | % | 1.00 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 95.00 | 83.00 | 86.70 | 84.85 | % | 0.89 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 100.00 | 78.20 | 81.20 | 79.70 | % | 0.80 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 105.00 | 73.20 | 76.20 | 74.70 | % | 0.71 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 110.00 | 68.10 | 71.50 | 69.80 | % | 0.63 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 115.00 | 63.10 | 66.70 | 64.90 | % | 0.56 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 120.00 | 58.00 | 61.30 | 59.65 | % | 0.50 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 125.00 | 53.50 | 56.30 | 54.90 | % | 0.44 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 130.00 | 48.00 | 51.40 | 49.70 | % | 0.38 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 135.00 | 43.00 | 46.30 | 44.65 | % | 0.33 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 140.00 | 38.00 | 41.30 | 39.65 | % | 0.28 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 145.00 | 33.60 | 36.10 | 34.85 | % | 0.24 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 150.00 | 28.30 | 31.50 | 29.90 | % | 0.20 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 155.00 | 23.10 | 25.70 | 24.40 | % | 0.16 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 160.00 | 19.30 | 21.00 | 20.15 | % | 0.13 | 0 | 2 | 1.32 | 0.99 | 0.00 | -0.04 | 4/15/2026 3:59:41 PM EST | |||
| 165.00 | 13.50 | 16.40 | 14.95 | % | 0.09 | 0 | 3 | 1.20 | 0.98 | 0.01 | -0.06 | 4/15/2026 3:59:41 PM EST | |||
| 170.00 | 9.10 | 11.50 | 10.30 | % | 0.06 | 0 | 1 | 0.94 | 0.92 | 0.02 | -0.28 | 4/15/2026 3:59:41 PM EST | |||
| 175.00 | 4.70 | 7.00 | 5.85 | 9.31 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.75 | 0.77 | 0.04 | -0.64 | 4/14/2026 | 4/15/2026 3:59:41 PM EST |
| 180.00 | 1.20 | 4.00 | 2.60 | 3.40 | +1.20 | +54.55% | 0.01 | 2 | 18 | 0.46 | 0.53 | 0.06 | -0.69 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 185.00 | 0.00 | 2.70 | 1.35 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.88 | 0.24 | 0.05 | -0.49 | 4/14/2026 | 4/15/2026 3:59:41 PM EST |
| 190.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.11 | 0.07 | 0.02 | -0.17 | 4/14/2026 | 4/15/2026 3:59:41 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.22 | 0.01 | 0.00 | -0.02 | 4/9/2026 | 4/15/2026 3:59:41 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.73 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:41 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.98 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:41 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.35 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:41 PM EST |
| 230.00 | 0.00 | 1.20 | 0.60 | 0.14 | -2.01 | -93.49% | 0.00 | 1 | 135 | 2.32 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 172 | 3.01 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:41 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 55 | 3.30 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 16 | 3.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 17 | 3.84 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 4.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 9 | 4.32 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 4.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 4.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 130.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 4 | 3.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 145.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:41 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 12 | 1.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:41 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.88 | -0.01 | 0.00 | -0.04 | 4/14/2026 | 4/15/2026 3:59:41 PM EST |
| 165.00 | 0.00 | 1.75 | 0.88 | 0.18 | -1.07 | -85.60% | 0.01 | 2 | 18 | 1.33 | -0.02 | 0.01 | -0.06 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 170.00 | 0.00 | 1.85 | 0.93 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.06 | -0.08 | 0.02 | -0.28 | 4/13/2026 | 4/15/2026 3:59:41 PM EST |
| 175.00 | 0.30 | 1.50 | 0.90 | 0.93 | +0.33 | +55.00% | 0.01 | 2 | 64 | 0.52 | -0.23 | 0.04 | -0.64 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 180.00 | 1.35 | 3.60 | 2.48 | 2.41 | +0.59 | +32.42% | 0.01 | 2 | 45 | 0.49 | -0.47 | 0.06 | -0.69 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 185.00 | 4.30 | 7.00 | 5.65 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.76 | -0.76 | 0.05 | -0.49 | 4/8/2026 | 4/15/2026 3:59:41 PM EST |
| 190.00 | 9.10 | 11.50 | 10.30 | 9.20 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.93 | -0.93 | 0.02 | -0.17 | 4/10/2026 | 4/15/2026 3:59:41 PM EST |
| 195.00 | 14.50 | 16.60 | 15.55 | 14.09 | +5.09 | +56.56% | 0.08 | 1 | 18 | 1.20 | -0.99 | 0.00 | -0.02 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 200.00 | 19.40 | 20.80 | 20.10 | 19.04 | +4.39 | +29.97% | 0.10 | 1 | 45 | 1.23 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 210.00 | 29.00 | 32.00 | 30.50 | 27.34 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.96 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:41 PM EST |
| 220.00 | 38.90 | 41.90 | 40.40 | % | 0.18 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 230.00 | 48.90 | 51.80 | 50.35 | % | 0.22 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 240.00 | 59.10 | 61.90 | 60.50 | % | 0.25 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 250.00 | 68.70 | 72.00 | 70.35 | % | 0.28 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 260.00 | 78.70 | 81.90 | 80.30 | % | 0.31 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 270.00 | 88.50 | 92.00 | 90.25 | % | 0.33 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 280.00 | 98.50 | 102.00 | 100.25 | % | 0.36 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 290.00 | 109.10 | 112.00 | 110.55 | % | 0.38 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 300.00 | 119.20 | 121.90 | 120.55 | % | 0.40 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 310.00 | 128.70 | 131.90 | 130.30 | % | 0.42 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 320.00 | 138.60 | 142.00 | 140.30 | % | 0.44 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST |