Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $229.98 as of 2/24/2026 8:53:42 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 | 138.30 | 142.50 | 140.40 | % | 1.56 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 95.00 | 133.30 | 137.60 | 135.45 | % | 1.43 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 100.00 | 128.40 | 132.60 | 130.50 | % | 1.30 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 105.00 | 123.40 | 127.70 | 125.55 | % | 1.20 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 110.00 | 118.50 | 122.70 | 120.60 | % | 1.10 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 115.00 | 113.60 | 117.80 | 115.70 | % | 1.01 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:00 PM EST | |||
| 120.00 | 108.70 | 112.80 | 110.75 | % | 0.92 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:00 PM EST | |||
| 125.00 | 103.80 | 107.90 | 105.85 | % | 0.85 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:00 PM EST | |||
| 130.00 | 98.80 | 103.00 | 100.90 | % | 0.78 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:00 PM EST | |||
| 135.00 | 94.60 | 98.10 | 96.35 | % | 0.71 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:00 PM EST | |||
| 140.00 | 89.70 | 93.20 | 91.45 | % | 0.65 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 2/24/2026 4:00:00 PM EST | |||
| 145.00 | 84.80 | 88.10 | 86.45 | % | 0.60 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 2/24/2026 4:00:00 PM EST | |||
| 150.00 | 80.10 | 83.10 | 81.60 | % | 0.54 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.03 | 2/24/2026 4:00:00 PM EST | |||
| 155.00 | 74.80 | 78.50 | 76.65 | % | 0.49 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.03 | 2/24/2026 4:00:00 PM EST | |||
| 160.00 | 70.20 | 73.30 | 71.75 | 72.30 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.76 | 0.97 | 0.00 | -0.04 | 11/7/2025 | 2/24/2026 4:00:00 PM EST |
| 165.00 | 65.40 | 68.90 | 67.15 | 78.00 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.75 | 0.97 | 0.00 | -0.04 | 11/25/2025 | 2/24/2026 4:00:00 PM EST |
| 170.00 | 60.50 | 64.00 | 62.25 | 75.75 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.68 | 0.95 | 0.00 | -0.06 | 11/25/2025 | 2/24/2026 4:00:00 PM EST |
| 175.00 | 55.70 | 59.00 | 57.35 | 72.80 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.55 | 0.94 | 0.00 | -0.06 | 12/1/2025 | 2/24/2026 4:00:00 PM EST |
| 180.00 | 51.10 | 54.50 | 52.80 | 36.40 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.61 | 0.92 | 0.00 | -0.08 | 10/1/2025 | 2/24/2026 4:00:00 PM EST |
| 185.00 | 46.40 | 49.80 | 48.10 | 36.50 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.47 | 0.90 | 0.00 | -0.09 | 10/22/2025 | 2/24/2026 4:00:00 PM EST |
| 190.00 | 41.60 | 45.20 | 43.40 | 21.50 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.45 | 0.88 | 0.00 | -0.10 | 1/15/2026 | 2/24/2026 4:00:00 PM EST |
| 195.00 | 37.20 | 40.60 | 38.90 | 38.19 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.45 | 0.85 | 0.01 | -0.11 | 2/11/2026 | 2/24/2026 4:00:00 PM EST |
| 200.00 | 32.80 | 36.10 | 34.45 | 36.20 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.43 | 0.82 | 0.01 | -0.11 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 210.00 | 25.00 | 27.20 | 26.10 | 35.20 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.40 | 0.76 | 0.01 | -0.12 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 220.00 | 17.90 | 20.30 | 19.10 | 24.10 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.39 | 0.66 | 0.01 | -0.13 | 2/13/2026 | 2/24/2026 4:00:00 PM EST |
| 230.00 | 12.00 | 14.40 | 13.20 | 12.92 | 0.00 | 0.00% | 0.06 | 0 | 140 | 0.37 | 0.54 | 0.01 | -0.13 | 2/19/2026 | 2/24/2026 4:00:00 PM EST |
| 240.00 | 7.90 | 9.60 | 8.75 | 8.40 | -4.57 | -35.24% | 0.04 | 1 | 160 | 0.36 | 0.41 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 250.00 | 4.50 | 6.40 | 5.45 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.35 | 0.29 | 0.01 | -0.11 | 2/19/2026 | 2/24/2026 4:00:00 PM EST |
| 260.00 | 2.35 | 4.30 | 3.33 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.35 | 0.20 | 0.01 | -0.09 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 270.00 | 1.05 | 2.85 | 1.95 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.35 | 0.14 | 0.01 | -0.07 | 12/19/2025 | 2/24/2026 4:00:00 PM EST |
| 280.00 | 0.75 | 3.30 | 2.03 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | 0.09 | 0.01 | -0.05 | 11/19/2025 | 2/24/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 2.70 | 1.35 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.50 | 0.05 | 0.00 | -0.03 | 12/3/2025 | 2/24/2026 4:00:00 PM EST |
| 300.00 | 0.05 | 2.00 | 1.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.39 | 0.03 | 0.00 | -0.02 | 2/13/2026 | 2/24/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 2/24/2026 4:00:00 PM EST | |||
| 320.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 2/24/2026 4:00:00 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 2/24/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.45 | 1.23 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | -0.01 | 8/14/2025 | 2/24/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 2.50 | 1.25 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | -0.01 | 8/14/2025 | 2/24/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.55 | 1.28 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.03 | 0.00 | 0.00 | -0.01 | 10/13/2025 | 2/24/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 2.65 | 1.33 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | -0.01 | 0.00 | -0.02 | 8/14/2025 | 2/24/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 2.75 | 1.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.94 | -0.01 | 0.00 | -0.02 | 11/6/2025 | 2/24/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 2.80 | 1.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.72 | -0.02 | 0.00 | -0.03 | 11/6/2025 | 2/24/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 2.90 | 1.45 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.84 | -0.02 | 0.00 | -0.03 | 1/7/2026 | 2/24/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 1.45 | 0.73 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.66 | -0.03 | 0.00 | -0.04 | 1/7/2026 | 2/24/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 3.10 | 1.55 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.75 | -0.03 | 0.00 | -0.04 | 2/5/2026 | 2/24/2026 4:00:00 PM EST |
| 170.00 | 0.05 | 3.20 | 1.63 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.51 | -0.05 | 0.00 | -0.06 | 1/28/2026 | 2/24/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 3.40 | 1.70 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.67 | -0.06 | 0.00 | -0.06 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 180.00 | 1.00 | 3.40 | 2.20 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.53 | -0.08 | 0.00 | -0.08 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 185.00 | 1.25 | 3.60 | 2.43 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.50 | -0.10 | 0.00 | -0.09 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 190.00 | 1.40 | 3.40 | 2.40 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.46 | -0.12 | 0.00 | -0.10 | 1/23/2026 | 2/24/2026 4:00:00 PM EST |
| 195.00 | 1.85 | 3.20 | 2.53 | 7.43 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.42 | -0.15 | 0.01 | -0.11 | 1/27/2026 | 2/24/2026 4:00:00 PM EST |
| 200.00 | 2.40 | 4.00 | 3.20 | 9.13 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.41 | -0.18 | 0.01 | -0.11 | 1/27/2026 | 2/24/2026 4:00:00 PM EST |
| 210.00 | 4.00 | 6.10 | 5.05 | 13.90 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.39 | -0.24 | 0.01 | -0.12 | 1/27/2026 | 2/24/2026 4:00:00 PM EST |
| 220.00 | 6.60 | 8.50 | 7.55 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.36 | -0.34 | 0.01 | -0.13 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 230.00 | 10.50 | 12.40 | 11.45 | 10.70 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.34 | -0.46 | 0.01 | -0.13 | 11/25/2025 | 2/24/2026 4:00:00 PM EST |
| 240.00 | 16.10 | 18.40 | 17.25 | 24.76 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.34 | -0.59 | 0.01 | -0.12 | 2/11/2026 | 2/24/2026 4:00:00 PM EST |
| 250.00 | 23.20 | 25.20 | 24.20 | 16.16 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.33 | -0.71 | 0.01 | -0.11 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 260.00 | 30.00 | 33.40 | 31.70 | 38.38 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.30 | -0.80 | 0.01 | -0.09 | 12/16/2025 | 2/24/2026 4:00:00 PM EST |
| 270.00 | 39.10 | 42.20 | 40.65 | 34.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.42 | -0.86 | 0.01 | -0.07 | 12/2/2025 | 2/24/2026 4:00:00 PM EST |
| 280.00 | 48.60 | 51.70 | 50.15 | % | 0.18 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.05 | 2/24/2026 4:00:00 PM EST | |||
| 290.00 | 58.30 | 61.80 | 60.05 | % | 0.21 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.03 | 2/24/2026 4:00:00 PM EST | |||
| 300.00 | 68.10 | 71.70 | 69.90 | % | 0.23 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 2/24/2026 4:00:00 PM EST | |||
| 310.00 | 78.00 | 81.60 | 79.80 | % | 0.26 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:00 PM EST | |||
| 320.00 | 88.10 | 92.10 | 90.10 | % | 0.28 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:00 PM EST |