Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $182.52 as of 7/11/2025 9:03:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 80.60 | 84.90 | 82.75 | 82.40 | 0.00 | 0.00% | 0.83 | 0 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 4:00:00 PM EST |
| 105.00 | 75.60 | 79.70 | 77.65 | 74.80 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 4:00:00 PM EST |
| 110.00 | 70.70 | 74.70 | 72.70 | 72.10 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 4:00:00 PM EST |
| 115.00 | 65.70 | 69.70 | 67.70 | 77.30 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 7/11/2025 4:00:00 PM EST |
| 120.00 | 60.60 | 64.70 | 62.65 | % | 0.52 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 125.00 | 55.70 | 59.70 | 57.70 | % | 0.46 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 130.00 | 50.80 | 54.70 | 52.75 | 35.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 7/11/2025 4:00:00 PM EST |
| 135.00 | 45.80 | 49.80 | 47.80 | % | 0.35 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 140.00 | 40.90 | 44.80 | 42.85 | 41.74 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:00 PM EST |
| 145.00 | 35.90 | 39.80 | 37.85 | 32.20 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.44 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 7/11/2025 4:00:00 PM EST |
| 150.00 | 31.10 | 34.80 | 32.95 | % | 0.22 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 155.00 | 26.30 | 29.10 | 27.70 | 32.59 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.07 | 0.99 | 0.00 | -0.02 | 7/1/2025 | 7/11/2025 4:00:00 PM EST |
| 160.00 | 21.20 | 25.00 | 23.10 | 23.00 | +9.40 | +69.12% | 0.14 | 2 | 1 | 1.00 | 0.98 | 0.00 | -0.06 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 165.00 | 16.50 | 19.70 | 18.10 | 20.00 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.80 | 0.97 | 0.01 | -0.08 | 7/3/2025 | 7/11/2025 4:00:00 PM EST |
| 170.00 | 11.80 | 14.80 | 13.30 | 13.65 | +0.31 | +2.33% | 0.08 | 1 | 58 | 0.66 | 0.89 | 0.02 | -0.17 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 175.00 | 7.60 | 9.70 | 8.65 | 8.70 | 0.00 | 0.00% | 0.05 | 0 | 149 | 0.49 | 0.80 | 0.03 | -0.23 | 6/26/2025 | 7/11/2025 4:00:00 PM EST |
| 180.00 | 3.80 | 6.80 | 5.30 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 296 | 0.37 | 0.62 | 0.04 | -0.28 | 7/8/2025 | 7/11/2025 4:00:00 PM EST |
| 185.00 | 1.65 | 4.80 | 3.23 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 182 | 0.41 | 0.41 | 0.04 | -0.27 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 3.50 | 1.75 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.62 | 0.22 | 0.03 | -0.20 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 2.55 | 1.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.67 | 0.10 | 0.02 | -0.12 | 7/8/2025 | 7/11/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 1.85 | 0.93 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.71 | 0.04 | 0.01 | -0.05 | 7/8/2025 | 7/11/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.95 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.19 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.37 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 1.90 | 0.95 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.49 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 7/11/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/11/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/11/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/11/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 7/11/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.36 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.42 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.87 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.52 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/11/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.16 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 7/11/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.05 | 1.03 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.79 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 7/11/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.50 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.35 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:00 PM EST |
| 155.00 | 0.15 | 0.40 | 0.28 | 0.33 | -0.05 | -13.16% | 0.00 | 2 | 162 | 0.68 | -0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.61 | -0.02 | 0.00 | -0.06 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 2.05 | 1.03 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.84 | -0.03 | 0.01 | -0.08 | 7/7/2025 | 7/11/2025 4:00:00 PM EST |
| 170.00 | 0.50 | 1.00 | 0.75 | 0.55 | -0.65 | -54.17% | 0.00 | 3 | 242 | 0.43 | -0.11 | 0.02 | -0.17 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.44 | -0.20 | 0.03 | -0.23 | 7/3/2025 | 7/11/2025 4:00:00 PM EST |
| 180.00 | 0.60 | 4.70 | 2.65 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.38 | -0.38 | 0.04 | -0.28 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 185.00 | 3.50 | 6.10 | 4.80 | 4.26 | -1.24 | -22.55% | 0.03 | 1 | 91 | 0.35 | -0.59 | 0.04 | -0.27 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 190.00 | 7.00 | 9.90 | 8.45 | 8.66 | -1.26 | -12.71% | 0.04 | 1 | 73 | 0.55 | -0.78 | 0.03 | -0.20 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 195.00 | 11.50 | 14.80 | 13.15 | 17.05 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.69 | -0.90 | 0.02 | -0.12 | 6/30/2025 | 7/11/2025 4:00:00 PM EST |
| 200.00 | 15.70 | 19.60 | 17.65 | 18.22 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.80 | -0.96 | 0.01 | -0.05 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 210.00 | 25.40 | 29.30 | 27.35 | 24.27 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 5/22/2025 | 7/11/2025 4:00:00 PM EST |
| 220.00 | 35.40 | 39.40 | 37.40 | 32.51 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 7/11/2025 4:00:00 PM EST |
| 230.00 | 45.40 | 49.60 | 47.50 | % | 0.21 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 240.00 | 55.50 | 59.40 | 57.45 | % | 0.24 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 250.00 | 65.40 | 69.60 | 67.50 | % | 0.27 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 260.00 | 75.40 | 79.60 | 77.50 | % | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 270.00 | 85.40 | 89.60 | 87.50 | % | 0.32 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 280.00 | 95.40 | 99.30 | 97.35 | 98.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 4:00:00 PM EST |
| 290.00 | 105.40 | 109.40 | 107.40 | % | 0.37 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 300.00 | 115.40 | 119.40 | 117.40 | % | 0.39 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 310.00 | 125.40 | 129.30 | 127.35 | % | 0.41 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST |