Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $186.18 as of 3/28/2025 9:14:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 66.00 | 68.80 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 125.00 | 61.00 | 64.00 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 130.00 | 55.70 | 59.10 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 135.00 | 51.40 | 53.90 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 46.50 | 49.50 | % | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 42.20 | 44.30 | 43.00 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.94 | 0.00 | -0.06 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 150.00 | 37.40 | 40.10 | % | 0 | 0 | 0.58 | 0.91 | 0.00 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 155.00 | 32.50 | 35.50 | % | 0 | 0 | 0.41 | 0.88 | 0.01 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 160.00 | 28.90 | 30.20 | % | 0 | 0 | 0.44 | 0.85 | 0.01 | -0.09 | 3/28/2025 3:59:59 PM EST | |||
| 165.00 | 24.30 | 26.20 | % | 0 | 0 | 0.42 | 0.81 | 0.01 | -0.10 | 3/28/2025 3:59:59 PM EST | |||
| 170.00 | 21.40 | 22.60 | 16.43 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.76 | 0.01 | -0.11 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 175.00 | 17.70 | 18.80 | % | 0 | 0 | 0.42 | 0.70 | 0.01 | -0.12 | 3/28/2025 3:59:59 PM EST | |||
| 180.00 | 14.00 | 15.40 | 15.92 | +1.82 | +12.91% | 5 | 17 | 0.40 | 0.63 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 185.00 | 11.60 | 12.40 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.56 | 0.01 | -0.12 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 190.00 | 8.60 | 10.10 | 7.94 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.48 | 0.02 | -0.11 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 195.00 | 6.70 | 7.40 | 6.42 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.40 | 0.02 | -0.11 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 200.00 | 4.80 | 5.60 | 4.60 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.33 | 0.01 | -0.10 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 210.00 | 2.15 | 2.75 | 1.97 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.20 | 0.01 | -0.07 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 220.00 | 1.00 | 2.50 | 0.62 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.11 | 0.01 | -0.05 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 230.00 | 0.35 | 2.50 | % | 0 | 0 | 0.41 | 0.06 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 1.50 | % | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.40 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.10 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.25 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 135.00 | 0.20 | 1.55 | % | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 0.30 | 1.25 | 0.82 | % | 2 | 0 | 0.50 | -0.05 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 145.00 | 0.85 | 1.10 | 0.85 | % | 2 | 0 | 0.49 | -0.06 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 150.00 | 1.20 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 9 | 0.47 | -0.09 | 0.00 | -0.07 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 155.00 | 0.80 | 2.10 | % | 0 | 0 | 0.42 | -0.12 | 0.01 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 160.00 | 2.20 | 2.85 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.15 | 0.01 | -0.09 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 165.00 | 3.00 | 5.00 | 2.90 | -0.82 | -22.05% | 3 | 3 | 0.47 | -0.19 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 170.00 | 2.55 | 4.90 | 3.90 | 0.00 | 0.00% | 0 | 533 | 0.39 | -0.24 | 0.01 | -0.11 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 175.00 | 5.40 | 6.40 | 5.40 | 0.00 | 0.00% | 0 | 19 | 0.41 | -0.30 | 0.01 | -0.12 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 180.00 | 7.10 | 8.10 | 7.80 | 0.00 | 0.00% | 0 | 102 | 0.40 | -0.37 | 0.01 | -0.12 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 185.00 | 9.10 | 11.10 | 9.20 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.44 | 0.01 | -0.12 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 190.00 | 11.30 | 12.50 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.52 | 0.02 | -0.11 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 195.00 | 14.20 | 16.00 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.60 | 0.02 | -0.11 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 200.00 | 17.00 | 19.10 | % | 0 | 0 | 0.36 | -0.67 | 0.01 | -0.10 | 3/28/2025 3:59:59 PM EST | |||
| 210.00 | 22.70 | 26.50 | 30.03 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.80 | 0.01 | -0.07 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 220.00 | 32.80 | 35.10 | % | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 230.00 | 42.10 | 45.50 | % | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 240.00 | 52.00 | 55.20 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 250.00 | 62.00 | 65.20 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 260.00 | 72.00 | 75.20 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |