Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $186.21 as of 5/27/2025 3:42:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 91.70 | 95.00 | 60.80 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 4/21/2025 | 5/27/2025 2:58:52 PM EST |
| 105.00 | 86.00 | 89.90 | 74.80 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 5/27/2025 2:58:52 PM EST |
| 110.00 | 81.80 | 84.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 115.00 | 76.90 | 80.00 | 77.30 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.01 | 4/3/2025 | 5/27/2025 2:58:52 PM EST |
| 120.00 | 71.90 | 75.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 125.00 | 67.00 | 70.10 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 130.00 | 62.00 | 65.20 | 35.90 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.03 | 4/22/2025 | 5/27/2025 2:58:52 PM EST |
| 135.00 | 56.40 | 60.30 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 140.00 | 51.70 | 55.60 | 28.10 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.97 | 0.00 | -0.04 | 4/22/2025 | 5/27/2025 2:58:52 PM EST |
| 145.00 | 47.50 | 50.80 | 32.20 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.96 | 0.00 | -0.05 | 4/25/2025 | 5/27/2025 2:58:52 PM EST |
| 150.00 | 42.70 | 46.00 | % | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.04 | 5/27/2025 2:58:52 PM EST | |||
| 155.00 | 37.10 | 41.00 | 25.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.93 | 0.00 | -0.06 | 2/28/2025 | 5/27/2025 2:58:52 PM EST |
| 160.00 | 33.40 | 36.50 | % | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.07 | 5/27/2025 2:58:52 PM EST | |||
| 165.00 | 28.70 | 31.80 | 34.60 | 0.00 | 0.00% | 0 | 16 | 0.35 | 0.87 | 0.01 | -0.08 | 5/19/2025 | 5/27/2025 2:58:52 PM EST |
| 170.00 | 24.50 | 27.40 | 29.00 | 0.00 | 0.00% | 0 | 27 | 0.34 | 0.83 | 0.01 | -0.09 | 5/15/2025 | 5/27/2025 2:58:52 PM EST |
| 175.00 | 20.20 | 23.30 | 25.20 | 0.00 | 0.00% | 0 | 44 | 0.30 | 0.78 | 0.01 | -0.10 | 5/19/2025 | 5/27/2025 2:58:52 PM EST |
| 180.00 | 16.20 | 19.50 | 17.60 | 0.00 | 0.00% | 0 | 49 | 0.32 | 0.73 | 0.01 | -0.10 | 5/15/2025 | 5/27/2025 2:58:52 PM EST |
| 185.00 | 12.70 | 16.10 | 20.71 | 0.00 | 0.00% | 0 | 69 | 0.32 | 0.66 | 0.01 | -0.11 | 5/12/2025 | 5/27/2025 2:58:52 PM EST |
| 190.00 | 8.90 | 12.80 | 14.60 | 0.00 | 0.00% | 0 | 45 | 0.32 | 0.58 | 0.02 | -0.10 | 5/15/2025 | 5/27/2025 2:58:52 PM EST |
| 195.00 | 6.00 | 10.30 | 8.80 | 0.00 | 0.00% | 0 | 19 | 0.30 | 0.50 | 0.02 | -0.10 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 200.00 | 3.90 | 7.80 | 4.00 | 0.00 | 0.00% | 0 | 89 | 0.29 | 0.41 | 0.02 | -0.09 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 210.00 | 2.85 | 3.20 | 2.10 | 0.00 | 0.00% | 0 | 141 | 0.29 | 0.23 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 220.00 | 0.95 | 1.95 | 1.01 | 0.00 | 0.00% | 0 | 222 | 0.30 | 0.12 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 230.00 | 0.00 | 1.85 | 1.60 | 0.00 | 0.00% | 0 | 18 | 0.27 | 0.07 | 0.01 | -0.03 | 5/16/2025 | 5/27/2025 2:58:52 PM EST |
| 240.00 | 0.00 | 1.95 | 2.05 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.03 | 0.00 | -0.01 | 1/6/2025 | 5/27/2025 2:58:52 PM EST |
| 250.00 | 0.00 | 1.75 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 260.00 | 0.00 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 2:58:52 PM EST |
| 270.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 2:58:52 PM EST |
| 280.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/27/2025 2:58:52 PM EST |
| 290.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/27/2025 2:58:52 PM EST |
| 300.00 | 0.00 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 22 | 0.54 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:52 PM EST |
| 310.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.15 | 0.05 | -0.35 | -87.50% | 2 | 7 | 0.73 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 105.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 15 | 0.71 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 110.00 | 0.00 | 0.45 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.01 | 11/22/2024 | 5/27/2025 2:58:52 PM EST |
| 115.00 | 0.00 | 0.95 | 2.07 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/27/2025 2:58:52 PM EST |
| 120.00 | 0.00 | 0.75 | 2.59 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/27/2025 2:58:52 PM EST |
| 125.00 | 0.00 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.01 | 0.00 | -0.02 | 12/19/2024 | 5/27/2025 2:58:52 PM EST |
| 130.00 | 0.10 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.01 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 135.00 | 0.00 | 1.60 | 2.50 | 0.00 | 0.00% | 0 | 21 | 0.58 | -0.02 | 0.00 | -0.02 | 12/31/2024 | 5/27/2025 2:58:52 PM EST |
| 140.00 | 0.10 | 1.90 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.03 | 0.00 | -0.04 | 4/4/2025 | 5/27/2025 2:58:52 PM EST |
| 145.00 | 0.00 | 1.00 | 2.07 | 0.00 | 0.00% | 0 | 80 | 0.47 | -0.04 | 0.00 | -0.05 | 5/6/2025 | 5/27/2025 2:58:52 PM EST |
| 150.00 | 0.25 | 2.25 | 0.97 | 0.00 | 0.00% | 0 | 39 | 0.49 | -0.05 | 0.00 | -0.04 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 155.00 | 0.30 | 1.60 | 1.26 | 0.00 | 0.00% | 0 | 77 | 0.41 | -0.07 | 0.00 | -0.06 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 160.00 | 0.75 | 1.85 | 0.80 | -0.55 | -40.75% | 2 | 140 | 0.40 | -0.10 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 165.00 | 1.15 | 2.50 | 1.35 | 0.00 | 0.00% | 0 | 36 | 0.38 | -0.13 | 0.01 | -0.08 | 5/19/2025 | 5/27/2025 2:58:52 PM EST |
| 170.00 | 0.80 | 4.20 | 3.27 | 0.00 | 0.00% | 0 | 31 | 0.41 | -0.17 | 0.01 | -0.09 | 5/14/2025 | 5/27/2025 2:58:52 PM EST |
| 175.00 | 1.50 | 4.70 | 3.06 | 0.00 | 0.00% | 0 | 69 | 0.35 | -0.22 | 0.01 | -0.10 | 5/20/2025 | 5/27/2025 2:58:52 PM EST |
| 180.00 | 2.60 | 6.00 | 3.60 | 0.00 | 0.00% | 0 | 125 | 0.36 | -0.27 | 0.01 | -0.10 | 5/19/2025 | 5/27/2025 2:58:52 PM EST |
| 185.00 | 3.40 | 7.60 | 7.50 | 0.00 | 0.00% | 0 | 75 | 0.33 | -0.34 | 0.01 | -0.11 | 5/14/2025 | 5/27/2025 2:58:52 PM EST |
| 190.00 | 5.50 | 9.00 | 6.40 | 0.00 | 0.00% | 0 | 102 | 0.32 | -0.42 | 0.02 | -0.10 | 5/19/2025 | 5/27/2025 2:58:52 PM EST |
| 195.00 | 7.70 | 11.70 | 13.20 | 0.00 | 0.00% | 0 | 64 | 0.31 | -0.50 | 0.02 | -0.10 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 200.00 | 11.00 | 13.90 | 10.60 | 0.00 | 0.00% | 0 | 13 | 0.31 | -0.59 | 0.02 | -0.09 | 5/19/2025 | 5/27/2025 2:58:52 PM EST |
| 210.00 | 18.10 | 21.70 | 24.27 | 0.00 | 0.00% | 0 | 13 | 0.30 | -0.77 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 220.00 | 26.30 | 30.10 | 32.51 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.04 | 3/25/2025 | 5/27/2025 2:58:52 PM EST |
| 230.00 | 35.70 | 39.70 | % | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.03 | 5/27/2025 2:58:52 PM EST | |||
| 240.00 | 45.60 | 49.60 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 250.00 | 55.50 | 59.50 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 260.00 | 65.50 | 69.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 270.00 | 75.50 | 79.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 280.00 | 85.50 | 89.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 290.00 | 95.50 | 99.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 300.00 | 105.50 | 109.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 310.00 | 115.50 | 119.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST |