Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $184.53 as of 7/4/2025 8:47:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 68.40 | 72.50 | 70.45 | % | 0.61 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 7/3/2025 12:58:49 PM EST | |||
| 120.00 | 63.50 | 67.10 | 65.30 | % | 0.54 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 7/3/2025 12:58:49 PM EST | |||
| 125.00 | 58.50 | 62.20 | 60.35 | % | 0.48 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 7/3/2025 12:58:49 PM EST | |||
| 130.00 | 53.70 | 57.40 | 55.55 | % | 0.43 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.03 | 7/3/2025 12:58:49 PM EST | |||
| 135.00 | 49.00 | 52.70 | 50.85 | % | 0.38 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.04 | 7/3/2025 12:58:49 PM EST | |||
| 140.00 | 44.10 | 47.90 | 46.00 | % | 0.33 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.05 | 7/3/2025 12:58:49 PM EST | |||
| 145.00 | 39.50 | 43.10 | 41.30 | % | 0.28 | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.06 | 7/3/2025 12:58:49 PM EST | |||
| 150.00 | 34.60 | 38.40 | 36.50 | % | 0.24 | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.10 | 7/3/2025 12:58:49 PM EST | |||
| 155.00 | 30.20 | 34.00 | 32.10 | % | 0.21 | 0 | 0 | 0.51 | 0.89 | 0.01 | -0.10 | 7/3/2025 12:58:49 PM EST | |||
| 160.00 | 25.60 | 29.50 | 27.55 | % | 0.17 | 0 | 0 | 0.51 | 0.86 | 0.01 | -0.11 | 7/3/2025 12:58:49 PM EST | |||
| 165.00 | 21.50 | 25.30 | 23.40 | % | 0.14 | 0 | 0 | 0.36 | 0.81 | 0.01 | -0.12 | 7/3/2025 12:58:49 PM EST | |||
| 170.00 | 19.20 | 20.90 | 20.05 | % | 0.12 | 0 | 0 | 0.41 | 0.76 | 0.01 | -0.13 | 7/3/2025 12:58:49 PM EST | |||
| 175.00 | 15.30 | 17.00 | 16.15 | % | 0.09 | 0 | 0 | 0.39 | 0.70 | 0.01 | -0.13 | 7/3/2025 12:58:49 PM EST | |||
| 180.00 | 11.70 | 13.30 | 12.50 | 13.15 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.38 | 0.63 | 0.02 | -0.13 | 7/2/2025 | 7/3/2025 12:58:49 PM EST |
| 185.00 | 9.80 | 10.60 | 10.20 | 8.40 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.37 | 0.54 | 0.02 | -0.13 | 6/26/2025 | 7/3/2025 12:58:49 PM EST |
| 190.00 | 6.20 | 8.30 | 7.25 | 9.97 | 0.00 | 0.00% | 0.04 | 0 | 523 | 0.37 | 0.46 | 0.02 | -0.13 | 7/1/2025 | 7/3/2025 12:58:49 PM EST |
| 195.00 | 4.30 | 6.60 | 5.45 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.37 | 0.38 | 0.02 | -0.12 | 7/2/2025 | 7/3/2025 12:58:49 PM EST |
| 200.00 | 2.05 | 5.80 | 3.93 | 5.79 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.35 | 0.31 | 0.01 | -0.11 | 7/1/2025 | 7/3/2025 12:58:49 PM EST |
| 210.00 | 1.55 | 2.95 | 2.25 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.37 | 0.21 | 0.01 | -0.09 | 7/2/2025 | 7/3/2025 12:58:49 PM EST |
| 220.00 | 0.90 | 2.35 | 1.63 | % | 0.01 | 0 | 0 | 0.41 | 0.13 | 0.01 | -0.07 | 7/3/2025 12:58:49 PM EST | |||
| 230.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.59 | 0.07 | 0.01 | -0.04 | 7/3/2025 12:58:49 PM EST | |||
| 240.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.64 | 0.04 | 0.00 | -0.03 | 7/3/2025 12:58:49 PM EST | |||
| 250.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.02 | 7/3/2025 12:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 7/3/2025 12:58:49 PM EST | |||
| 120.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | -0.01 | 0.00 | -0.02 | 6/23/2025 | 7/3/2025 12:58:49 PM EST |
| 125.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.02 | 7/3/2025 12:58:49 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | -0.02 | 0.00 | -0.03 | 6/23/2025 | 7/3/2025 12:58:49 PM EST |
| 135.00 | 0.00 | 2.65 | 1.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.02 | 0.00 | -0.04 | 6/25/2025 | 7/3/2025 12:58:49 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.60 | -0.05 | 0.00 | -0.05 | 7/3/2025 12:58:49 PM EST | |||
| 145.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.59 | -0.06 | 0.00 | -0.06 | 7/3/2025 12:58:49 PM EST | |||
| 150.00 | 0.55 | 1.55 | 1.05 | 2.96 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.46 | -0.09 | 0.01 | -0.10 | 6/23/2025 | 7/3/2025 12:58:49 PM EST |
| 155.00 | 1.35 | 2.65 | 2.00 | % | 0.01 | 0 | 0 | 0.49 | -0.11 | 0.01 | -0.10 | 7/3/2025 12:58:49 PM EST | |||
| 160.00 | 1.95 | 3.20 | 2.58 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.47 | -0.14 | 0.01 | -0.11 | 6/27/2025 | 7/3/2025 12:58:49 PM EST |
| 165.00 | 1.65 | 3.60 | 2.63 | 3.30 | -0.38 | -10.33% | 0.02 | 1 | 503 | 0.42 | -0.19 | 0.01 | -0.12 | 7/3/2025 | 7/3/2025 12:58:49 PM EST |
| 170.00 | 2.25 | 4.30 | 3.28 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.41 | -0.24 | 0.01 | -0.13 | 7/2/2025 | 7/3/2025 12:58:49 PM EST |
| 175.00 | 3.70 | 5.80 | 4.75 | 7.40 | 0.00 | 0.00% | 0.03 | 0 | 506 | 0.40 | -0.30 | 0.01 | -0.13 | 6/30/2025 | 7/3/2025 12:58:49 PM EST |
| 180.00 | 5.50 | 7.80 | 6.65 | 7.43 | -2.27 | -23.41% | 0.04 | 1 | 1 | 0.39 | -0.37 | 0.02 | -0.13 | 7/3/2025 | 7/3/2025 12:58:49 PM EST |
| 185.00 | 8.30 | 10.10 | 9.20 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.38 | -0.46 | 0.02 | -0.13 | 7/2/2025 | 7/3/2025 12:58:49 PM EST |
| 190.00 | 10.80 | 12.90 | 11.85 | 14.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.38 | -0.54 | 0.02 | -0.13 | 6/26/2025 | 7/3/2025 12:58:49 PM EST |
| 195.00 | 14.60 | 16.70 | 15.65 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | -0.62 | 0.02 | -0.12 | 7/1/2025 | 7/3/2025 12:58:49 PM EST |
| 200.00 | 17.80 | 20.10 | 18.95 | 25.96 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.39 | -0.69 | 0.01 | -0.11 | 6/25/2025 | 7/3/2025 12:58:49 PM EST |
| 210.00 | 25.10 | 29.00 | 27.05 | % | 0.13 | 0 | 0 | 0.48 | -0.79 | 0.01 | -0.09 | 7/3/2025 12:58:49 PM EST | |||
| 220.00 | 34.40 | 38.00 | 36.20 | % | 0.16 | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.07 | 7/3/2025 12:58:49 PM EST | |||
| 230.00 | 44.00 | 47.40 | 45.70 | % | 0.20 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.04 | 7/3/2025 12:58:49 PM EST | |||
| 240.00 | 53.70 | 57.50 | 55.60 | % | 0.23 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.03 | 7/3/2025 12:58:49 PM EST | |||
| 250.00 | 63.70 | 67.50 | 65.60 | % | 0.26 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 7/3/2025 12:58:49 PM EST |