Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $178.19 as of 5/5/2025 9:26:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 57.20 | 61.20 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 125.00 | 52.40 | 56.40 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 130.00 | 47.50 | 51.50 | % | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 135.00 | 42.70 | 46.80 | % | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 140.00 | 38.80 | 41.80 | % | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 145.00 | 34.10 | 36.50 | % | 0 | 0 | 0.46 | 0.91 | 0.01 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 150.00 | 29.50 | 31.80 | % | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 155.00 | 24.80 | 27.50 | 22.80 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.85 | 0.01 | -0.08 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 21.00 | 23.40 | 11.50 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.80 | 0.01 | -0.09 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 16.60 | 18.80 | 14.00 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.74 | 0.01 | -0.10 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 14.30 | 15.20 | 13.60 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.68 | 0.02 | -0.11 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 11.10 | 11.90 | 11.63 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.60 | 0.02 | -0.11 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 8.40 | 9.20 | 9.00 | +0.40 | +4.66% | 1 | 9 | 0.36 | 0.51 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 185.00 | 6.00 | 6.70 | 6.40 | 0.00 | 0.00% | 0 | 99 | 0.35 | 0.42 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 190.00 | 4.20 | 5.50 | 4.70 | 0.00 | 0.00% | 0 | 62 | 0.35 | 0.34 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 195.00 | 1.15 | 3.50 | 1.04 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.25 | 0.02 | -0.08 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 200.00 | 0.35 | 3.50 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.19 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 210.00 | 0.20 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 22 | 0.31 | 0.09 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 220.00 | 0.10 | 1.20 | % | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 1.45 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 1.40 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 1.20 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.05 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.01 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 0.10 | 1.70 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.02 | 0.00 | -0.03 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 0.15 | 0.95 | % | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 135.00 | 0.25 | 1.60 | 0.69 | 0.00 | 0.00% | 0 | 8 | 0.52 | -0.05 | 0.00 | -0.04 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 0.30 | 1.65 | 1.06 | 0.00 | 0.00% | 0 | 9 | 0.47 | -0.07 | 0.00 | -0.05 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 0.40 | 1.60 | 1.73 | 0.00 | 0.00% | 0 | 20 | 0.49 | -0.09 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 1.25 | 2.40 | 1.45 | 0.00 | 0.00% | 0 | 388 | 0.45 | -0.12 | 0.01 | -0.07 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 1.80 | 4.10 | % | 0 | 0 | 0.47 | -0.15 | 0.01 | -0.08 | 5/5/2025 3:59:58 PM EST | |||
| 160.00 | 2.80 | 3.40 | 3.88 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.20 | 0.01 | -0.09 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 3.80 | 4.20 | 3.71 | -0.29 | -7.25% | 4 | 15 | 0.39 | -0.26 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 5.20 | 5.70 | 5.20 | -0.65 | -11.12% | 2 | 4 | 0.38 | -0.32 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 7.00 | 8.00 | 6.61 | -0.69 | -9.46% | 4 | 11 | 0.38 | -0.40 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 9.20 | 9.80 | 9.50 | 0.00 | 0.00% | 0 | 14 | 0.36 | -0.49 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 185.00 | 11.90 | 12.60 | 13.70 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.58 | 0.02 | -0.10 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 190.00 | 14.50 | 17.40 | 25.65 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.66 | 0.02 | -0.09 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 195.00 | 18.50 | 20.20 | % | 0 | 0 | 0.36 | -0.75 | 0.02 | -0.08 | 5/5/2025 3:59:58 PM EST | |||
| 200.00 | 21.80 | 24.20 | 34.93 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.81 | 0.01 | -0.06 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 210.00 | 30.30 | 33.60 | % | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 220.00 | 39.60 | 43.60 | % | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 230.00 | 49.60 | 53.70 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 240.00 | 59.70 | 63.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 250.00 | 69.60 | 73.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 260.00 | 79.60 | 83.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |