Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $171.24 as of 6/19/2025 8:48:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 50.00 | 52.90 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 125.00 | 45.00 | 47.90 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 130.00 | 40.00 | 42.90 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 135.00 | 34.90 | 37.50 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 140.00 | 29.90 | 32.60 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 145.00 | 24.90 | 27.90 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 150.00 | 19.40 | 23.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 6/18/2025 3:29:01 PM EST | |||
| 155.00 | 14.20 | 18.00 | 22.96 | 0.00 | 0.00% | 0 | 3 | 1.54 | 0.99 | 0.00 | -0.03 | 6/9/2025 | 6/18/2025 3:29:01 PM EST |
| 160.00 | 9.30 | 13.20 | 8.80 | 0.00 | 0.00% | 0 | 6 | 1.25 | 0.91 | 0.02 | -0.30 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 165.00 | 5.30 | 8.00 | 8.30 | 0.00 | 0.00% | 0 | 107 | 1.08 | 0.80 | 0.03 | -0.49 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 170.00 | 0.90 | 4.00 | 3.95 | -0.01 | -0.26% | 3 | 23 | 0.60 | 0.57 | 0.06 | -0.67 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 175.00 | 0.00 | 1.20 | 0.80 | -1.00 | -55.56% | 1 | 607 | 0.50 | 0.29 | 0.05 | -0.59 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 180.00 | 0.30 | 0.45 | 0.35 | -1.95 | -84.79% | 1 | 2,609 | 0.55 | 0.10 | 0.03 | -0.33 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 185.00 | 0.00 | 2.30 | 0.48 | 0.00 | 0.00% | 0 | 117 | 1.33 | 0.02 | 0.01 | -0.07 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 190.00 | 0.00 | 0.35 | 1.25 | 0.00 | 0.00% | 0 | 272 | 0.90 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 195.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 327 | 1.77 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:01 PM EST |
| 200.00 | 0.00 | 0.70 | 0.38 | 0.00 | 0.00% | 0 | 469 | 1.44 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:01 PM EST |
| 210.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 352 | 2.38 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 220.00 | 0.00 | 1.05 | 0.04 | 0.00 | 0.00% | 0 | 12 | 2.28 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:01 PM EST |
| 230.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 3 | 3.07 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:01 PM EST |
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 250.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.66 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:01 PM EST |
| 260.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:29:01 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 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/18/2025 3:29:01 PM EST |
| 125.00 | 0.00 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 4 | 3.52 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/18/2025 3:29:01 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | 0.69 | 0.00 | 0.00% | 0 | 8 | 2.88 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:29:01 PM EST |
| 140.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:01 PM EST |
| 145.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 361 | 2.25 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 150.00 | 0.00 | 0.80 | 0.10 | -1.10 | -91.67% | 7 | 278 | 1.42 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 155.00 | 0.00 | 2.20 | 1.39 | 0.00 | 0.00% | 0 | 24 | 1.64 | -0.01 | 0.00 | -0.03 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 160.00 | 0.05 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 45 | 0.66 | -0.09 | 0.02 | -0.30 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 165.00 | 0.15 | 1.80 | 0.62 | -0.36 | -36.74% | 24 | 92 | 0.56 | -0.20 | 0.03 | -0.49 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 170.00 | 0.15 | 1.70 | 2.05 | 0.00 | 0.00% | 0 | 716 | 0.54 | -0.43 | 0.06 | -0.67 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 175.00 | 3.50 | 6.30 | 4.35 | -1.15 | -20.91% | 105 | 140 | 0.47 | -0.71 | 0.05 | -0.59 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 180.00 | 7.40 | 11.00 | 10.76 | 0.00 | 0.00% | 0 | 321 | 0.86 | -0.90 | 0.03 | -0.33 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 185.00 | 12.30 | 16.00 | 13.70 | 0.00 | 0.00% | 0 | 343 | 1.12 | -0.98 | 0.01 | -0.07 | 6/10/2025 | 6/18/2025 3:29:01 PM EST |
| 190.00 | 17.20 | 20.90 | 19.80 | +2.78 | +16.34% | 14 | 5 | 1.44 | -1.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 195.00 | 22.10 | 25.90 | 24.80 | +14.60 | +143.14% | 14 | 2 | 1.57 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 200.00 | 27.10 | 31.10 | 20.10 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:01 PM EST |
| 210.00 | 37.10 | 40.20 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 220.00 | 47.10 | 51.10 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 230.00 | 57.10 | 60.90 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 240.00 | 67.50 | 70.90 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 250.00 | 77.10 | 80.20 | 86.40 | 0.00 | 0.00% | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 260.00 | 87.10 | 90.20 | 78.50 | 0.00 | 0.00% | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:01 PM EST |