Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $181.18 as of 4/24/2026 7:23:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | % | 0.00 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.02 | 4/24/2026 4:00:15 PM EST | ||||||
| 125.00 | 48.50 | 51.50 | 50.00 | % | 0.40 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.03 | 4/24/2026 4:00:15 PM EST | |||
| 130.00 | 44.00 | 47.10 | 45.55 | % | 0.35 | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.04 | 4/24/2026 4:00:15 PM EST | |||
| 135.00 | 39.30 | 42.50 | 40.90 | % | 0.30 | 0 | 0 | 0.63 | 0.93 | 0.00 | -0.05 | 4/24/2026 4:00:15 PM EST | |||
| 140.00 | 34.70 | 37.40 | 36.05 | % | 0.26 | 0 | 0 | 0.56 | 0.90 | 0.01 | -0.06 | 4/24/2026 4:00:15 PM EST | |||
| 145.00 | 30.30 | 32.90 | 31.60 | % | 0.22 | 0 | 0 | 0.47 | 0.87 | 0.01 | -0.07 | 4/24/2026 4:00:15 PM EST | |||
| 150.00 | 25.70 | 29.00 | 27.35 | % | 0.18 | 0 | 0 | 0.45 | 0.83 | 0.01 | -0.08 | 4/24/2026 4:00:15 PM EST | |||
| 155.00 | 22.10 | 24.50 | 23.30 | % | 0.15 | 0 | 0 | 0.44 | 0.78 | 0.01 | -0.09 | 4/24/2026 4:00:15 PM EST | |||
| 160.00 | 19.00 | 20.90 | 19.95 | % | 0.12 | 0 | 0 | 0.45 | 0.73 | 0.01 | -0.09 | 4/24/2026 4:00:15 PM EST | |||
| 165.00 | 15.40 | 17.50 | 16.45 | 20.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.43 | 0.66 | 0.01 | -0.10 | 4/21/2026 | 4/24/2026 4:00:15 PM EST |
| 170.00 | 12.10 | 14.40 | 13.25 | % | 0.08 | 0 | 0 | 0.42 | 0.59 | 0.01 | -0.10 | 4/24/2026 4:00:15 PM EST | |||
| 175.00 | 9.40 | 11.50 | 10.45 | % | 0.06 | 0 | 0 | 0.40 | 0.52 | 0.02 | -0.10 | 4/24/2026 4:00:15 PM EST | |||
| 180.00 | 7.80 | 9.10 | 8.45 | 12.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | 0.44 | 0.02 | -0.10 | 4/20/2026 | 4/24/2026 4:00:15 PM EST |
| 185.00 | 5.20 | 7.10 | 6.15 | 6.30 | -2.45 | -28.00% | 0.03 | 60 | 2 | 0.39 | 0.37 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:15 PM EST |
| 190.00 | 3.70 | 5.40 | 4.55 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.38 | 0.30 | 0.01 | -0.08 | 4/23/2026 | 4/24/2026 4:00:15 PM EST |
| 195.00 | 2.65 | 4.10 | 3.38 | % | 0.02 | 0 | 0 | 0.38 | 0.24 | 0.01 | -0.08 | 4/24/2026 4:00:15 PM EST | |||
| 200.00 | 1.80 | 3.20 | 2.50 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.38 | 0.19 | 0.01 | -0.07 | 4/23/2026 | 4/24/2026 4:00:15 PM EST |
| 210.00 | 0.85 | 2.00 | 1.43 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.11 | 0.01 | -0.05 | 4/16/2026 | 4/24/2026 4:00:15 PM EST |
| 220.00 | 0.00 | 2.65 | 1.33 | 0.70 | % | 0.01 | 2 | 0 | 0.53 | 0.06 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:15 PM EST | |
| 230.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.02 | 4/24/2026 4:00:15 PM EST | |||
| 240.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 4/24/2026 4:00:15 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 4/24/2026 4:00:15 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:15 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.02 | 4/24/2026 4:00:15 PM EST | |||
| 125.00 | 0.00 | 2.80 | 1.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.03 | 0.00 | -0.03 | 4/20/2026 | 4/24/2026 4:00:15 PM EST |
| 130.00 | 0.05 | 3.00 | 1.53 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.05 | 0.00 | -0.04 | 4/20/2026 | 4/24/2026 4:00:15 PM EST |
| 135.00 | 0.05 | 3.20 | 1.63 | % | 0.01 | 0 | 0 | 0.47 | -0.07 | 0.00 | -0.05 | 4/24/2026 4:00:15 PM EST | |||
| 140.00 | 0.25 | 3.50 | 1.88 | % | 0.01 | 0 | 0 | 0.46 | -0.10 | 0.01 | -0.06 | 4/24/2026 4:00:15 PM EST | |||
| 145.00 | 1.50 | 2.80 | 2.15 | 2.15 | +0.18 | +9.14% | 0.01 | 4 | 1 | 0.45 | -0.13 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:15 PM EST |
| 150.00 | 2.15 | 3.40 | 2.78 | 2.92 | +0.92 | +46.00% | 0.02 | 1 | 1 | 0.43 | -0.17 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:15 PM EST |
| 155.00 | 3.00 | 4.50 | 3.75 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.42 | -0.22 | 0.01 | -0.09 | 4/20/2026 | 4/24/2026 4:00:15 PM EST |
| 160.00 | 4.60 | 5.60 | 5.10 | 5.35 | +1.75 | +48.62% | 0.03 | 2 | 4 | 0.42 | -0.27 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:15 PM EST |
| 165.00 | 5.90 | 7.40 | 6.65 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.40 | -0.34 | 0.01 | -0.10 | 4/20/2026 | 4/24/2026 4:00:15 PM EST |
| 170.00 | 7.70 | 9.40 | 8.55 | 8.76 | +2.96 | +51.04% | 0.05 | 2 | 2 | 0.39 | -0.41 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:15 PM EST |
| 175.00 | 10.00 | 11.70 | 10.85 | % | 0.06 | 0 | 0 | 0.39 | -0.48 | 0.02 | -0.10 | 4/24/2026 4:00:15 PM EST | |||
| 180.00 | 12.50 | 14.30 | 13.40 | 10.11 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | -0.56 | 0.02 | -0.10 | 4/20/2026 | 4/24/2026 4:00:15 PM EST |
| 185.00 | 15.70 | 17.40 | 16.55 | 12.66 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.37 | -0.63 | 0.01 | -0.09 | 4/20/2026 | 4/24/2026 4:00:15 PM EST |
| 190.00 | 19.00 | 20.80 | 19.90 | 15.81 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.35 | -0.70 | 0.01 | -0.08 | 4/21/2026 | 4/24/2026 4:00:15 PM EST |
| 195.00 | 22.90 | 24.50 | 23.70 | % | 0.12 | 0 | 0 | 0.35 | -0.76 | 0.01 | -0.08 | 4/24/2026 4:00:15 PM EST | |||
| 200.00 | 26.60 | 29.70 | 28.15 | % | 0.14 | 0 | 0 | 0.35 | -0.81 | 0.01 | -0.07 | 4/24/2026 4:00:15 PM EST | |||
| 210.00 | 35.90 | 38.60 | 37.25 | % | 0.18 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.05 | 4/24/2026 4:00:15 PM EST | |||
| 220.00 | 45.50 | 48.10 | 46.80 | % | 0.21 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.03 | 4/24/2026 4:00:15 PM EST | |||
| 230.00 | 54.70 | 57.90 | 56.30 | % | 0.24 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 4/24/2026 4:00:15 PM EST | |||
| 240.00 | 63.90 | 67.90 | 65.90 | % | 0.27 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:15 PM EST | |||
| 250.00 | 73.80 | 77.90 | 75.85 | % | 0.30 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:15 PM EST | |||
| 260.00 | 83.90 | 87.90 | 85.90 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:15 PM EST | |||
| 270.00 | 93.90 | 97.90 | 95.90 | % | 0.36 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:15 PM EST |