Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $165.40 as of 5/6/2026 1:43:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 42.60 | 45.70 | 44.15 | % | 0.35 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:15 PM EST | |||
| 130.00 | 37.80 | 40.70 | 39.25 | % | 0.30 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:15 PM EST | |||
| 135.00 | 32.60 | 35.60 | 34.10 | % | 0.25 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:15 PM EST | |||
| 140.00 | 28.10 | 30.70 | 29.40 | % | 0.21 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 5/6/2026 4:00:15 PM EST | |||
| 145.00 | 22.90 | 25.80 | 24.35 | % | 0.17 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 5/6/2026 4:00:15 PM EST | |||
| 150.00 | 18.10 | 20.40 | 19.25 | 17.72 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.70 | 0.97 | 0.01 | -0.11 | 5/4/2026 | 5/6/2026 4:00:15 PM EST |
| 155.00 | 13.10 | 16.00 | 14.55 | 15.69 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.66 | 0.94 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 160.00 | 8.50 | 11.40 | 9.95 | 11.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.56 | 0.85 | 0.02 | -0.20 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 165.00 | 5.00 | 7.20 | 6.10 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 883 | 0.34 | 0.69 | 0.04 | -0.24 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 170.00 | 2.00 | 4.00 | 3.00 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 220 | 0.32 | 0.47 | 0.05 | -0.23 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 175.00 | 0.65 | 1.65 | 1.15 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.32 | 0.25 | 0.04 | -0.17 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 180.00 | 0.10 | 1.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.32 | 0.10 | 0.02 | -0.09 | 5/5/2026 | 5/6/2026 4:00:15 PM EST |
| 185.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,014 | 0.31 | 0.03 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,235 | 0.82 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:15 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:15 PM EST |
| 210.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:15 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:15 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:15 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:15 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:15 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:15 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:15 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:15 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.63 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:15 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:15 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.32 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:15 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.66 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.55 | -0.01 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.47 | -0.03 | 0.01 | -0.11 | 5/5/2026 | 5/6/2026 4:00:15 PM EST |
| 155.00 | 0.00 | 0.85 | 0.43 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.51 | -0.06 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 585 | 0.40 | -0.15 | 0.02 | -0.20 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 165.00 | 0.80 | 2.30 | 1.55 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 3,207 | 0.31 | -0.31 | 0.04 | -0.24 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 170.00 | 3.50 | 4.70 | 4.10 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.34 | -0.53 | 0.05 | -0.23 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 175.00 | 6.10 | 8.10 | 7.10 | 6.02 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.42 | -0.75 | 0.04 | -0.17 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 180.00 | 9.80 | 12.90 | 11.35 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 854 | 0.43 | -0.90 | 0.02 | -0.09 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 185.00 | 14.50 | 16.90 | 15.70 | 16.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.50 | -0.97 | 0.01 | -0.04 | 5/1/2026 | 5/6/2026 4:00:15 PM EST |
| 190.00 | 19.50 | 22.10 | 20.80 | 25.72 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 4/28/2026 | 5/6/2026 4:00:15 PM EST |
| 195.00 | 24.50 | 27.40 | 25.95 | 26.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:15 PM EST |
| 200.00 | 30.00 | 32.20 | 31.10 | 20.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:15 PM EST |
| 210.00 | 39.40 | 42.20 | 40.80 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:15 PM EST | |||
| 220.00 | 49.40 | 52.30 | 50.85 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:15 PM EST | |||
| 230.00 | 59.50 | 62.20 | 60.85 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:15 PM EST | |||
| 240.00 | 70.00 | 72.40 | 71.20 | % | 0.30 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:15 PM EST | |||
| 250.00 | 79.40 | 82.20 | 80.80 | % | 0.32 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:15 PM EST | |||
| 260.00 | 89.50 | 92.30 | 90.90 | % | 0.35 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:15 PM EST | |||
| 270.00 | 99.50 | 102.10 | 100.80 | % | 0.37 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:15 PM EST | |||
| 280.00 | 110.00 | 112.20 | 111.10 | % | 0.40 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:15 PM EST | |||
| 290.00 | 119.40 | 122.50 | 120.95 | % | 0.42 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:15 PM EST |