Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $159.31 as of 7/28/2026 3:44:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 72.20 | 76.60 | 74.40 | % | 0.83 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:59:06 PM EST | |||
| 95.00 | 67.20 | 71.20 | 69.20 | % | 0.73 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:59:06 PM EST | |||
| 100.00 | 62.20 | 66.40 | 64.30 | % | 0.64 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:59:06 PM EST | |||
| 105.00 | 57.20 | 61.30 | 59.25 | % | 0.56 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:59:06 PM EST | |||
| 110.00 | 52.20 | 56.30 | 54.25 | % | 0.49 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:59:06 PM EST | |||
| 115.00 | 47.30 | 51.30 | 49.30 | % | 0.43 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 7/28/2026 12:59:06 PM EST | |||
| 120.00 | 42.30 | 46.30 | 44.30 | % | 0.37 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 7/28/2026 12:59:06 PM EST | |||
| 125.00 | 37.30 | 41.10 | 39.20 | % | 0.31 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 7/28/2026 12:59:06 PM EST | |||
| 130.00 | 32.40 | 35.40 | 33.90 | % | 0.26 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.06 | 7/28/2026 12:59:06 PM EST | |||
| 135.00 | 27.60 | 30.60 | 29.10 | % | 0.22 | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.07 | 7/28/2026 12:59:06 PM EST | |||
| 140.00 | 22.80 | 26.00 | 24.40 | 14.18 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.56 | 0.92 | 0.01 | -0.09 | 7/21/2026 | 7/28/2026 12:59:06 PM EST |
| 145.00 | 18.10 | 21.10 | 19.60 | 19.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.52 | 0.87 | 0.01 | -0.10 | 7/27/2026 | 7/28/2026 12:59:06 PM EST |
| 150.00 | 13.70 | 16.60 | 15.15 | 15.40 | +0.90 | +6.21% | 0.10 | 6 | 315 | 0.31 | 0.80 | 0.02 | -0.12 | 7/28/2026 | 7/28/2026 12:59:06 PM EST |
| 155.00 | 9.60 | 12.00 | 10.80 | 9.75 | +0.09 | +0.94% | 0.07 | 8 | 151 | 0.34 | 0.70 | 0.02 | -0.13 | 7/28/2026 | 7/28/2026 12:59:06 PM EST |
| 160.00 | 6.10 | 8.90 | 7.50 | 5.80 | -4.60 | -44.24% | 0.05 | 57 | 63 | 0.33 | 0.57 | 0.03 | -0.14 | 7/28/2026 | 7/28/2026 12:59:06 PM EST |
| 165.00 | 4.20 | 6.00 | 5.10 | 4.43 | -1.82 | -29.12% | 0.03 | 543 | 2,793 | 0.34 | 0.43 | 0.03 | -0.13 | 7/28/2026 | 7/28/2026 12:59:06 PM EST |
| 170.00 | 2.90 | 3.80 | 3.35 | 3.40 | -1.65 | -32.68% | 0.02 | 433 | 1,184 | 0.34 | 0.30 | 0.02 | -0.11 | 7/28/2026 | 7/28/2026 12:59:06 PM EST |
| 175.00 | 1.25 | 2.45 | 1.85 | 1.55 | -2.85 | -64.78% | 0.01 | 21 | 16 | 0.35 | 0.21 | 0.02 | -0.09 | 7/28/2026 | 7/28/2026 12:59:06 PM EST |
| 180.00 | 0.55 | 1.55 | 1.05 | 1.50 | -1.00 | -40.00% | 0.01 | 8 | 291 | 0.36 | 0.13 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 12:59:06 PM EST |
| 185.00 | 0.40 | 0.95 | 0.68 | 0.55 | -1.10 | -66.67% | 0.00 | 11 | 778 | 0.36 | 0.09 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 12:59:06 PM EST |
| 190.00 | 0.10 | 1.10 | 0.60 | 0.40 | -0.75 | -65.22% | 0.00 | 32 | 66 | 0.40 | 0.05 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 12:59:06 PM EST |
| 195.00 | 0.05 | 1.35 | 0.70 | 0.70 | -0.10 | -12.50% | 0.00 | 11 | 45 | 0.45 | 0.03 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 12:59:06 PM EST |
| 200.00 | 0.00 | 0.80 | 0.40 | 0.10 | -0.45 | -81.82% | 0.00 | 3 | 11 | 0.57 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 12:59:06 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.20 | % | 0.01 | 1 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:59:06 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:59:06 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:59:06 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:59:06 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 12:59:06 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.80 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 7/28/2026 12:59:06 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.99 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 12:59:06 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.65 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 7/28/2026 12:59:06 PM EST |
| 130.00 | 0.05 | 0.75 | 0.40 | 0.41 | -0.44 | -51.77% | 0.00 | 5 | 37 | 0.49 | -0.02 | 0.00 | -0.06 | 7/28/2026 | 7/28/2026 12:59:06 PM EST |
| 135.00 | 0.15 | 0.55 | 0.35 | 0.45 | -0.85 | -65.39% | 0.00 | 5 | 172 | 0.43 | -0.05 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 12:59:06 PM EST |
| 140.00 | 0.50 | 1.10 | 0.80 | 0.72 | -1.46 | -66.98% | 0.01 | 13 | 197 | 0.43 | -0.08 | 0.01 | -0.09 | 7/28/2026 | 7/28/2026 12:59:06 PM EST |
| 145.00 | 0.65 | 1.45 | 1.05 | 1.22 | -1.28 | -51.20% | 0.01 | 20 | 811 | 0.41 | -0.13 | 0.01 | -0.10 | 7/28/2026 | 7/28/2026 12:59:06 PM EST |
| 150.00 | 1.20 | 1.60 | 1.40 | 1.80 | -2.29 | -55.99% | 0.01 | 23 | 97 | 0.40 | -0.20 | 0.02 | -0.12 | 7/28/2026 | 7/28/2026 12:59:06 PM EST |
| 155.00 | 2.15 | 2.60 | 2.38 | 3.34 | -2.86 | -46.13% | 0.02 | 10 | 140 | 0.36 | -0.30 | 0.02 | -0.13 | 7/28/2026 | 7/28/2026 12:59:06 PM EST |
| 160.00 | 3.30 | 4.70 | 4.00 | 4.95 | -3.25 | -39.64% | 0.03 | 16 | 102 | 0.36 | -0.43 | 0.03 | -0.14 | 7/28/2026 | 7/28/2026 12:59:06 PM EST |
| 165.00 | 5.50 | 7.00 | 6.25 | 10.80 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.36 | -0.57 | 0.03 | -0.13 | 7/27/2026 | 7/28/2026 12:59:06 PM EST |
| 170.00 | 8.40 | 10.50 | 9.45 | 11.70 | -2.00 | -14.60% | 0.06 | 5 | 7 | 0.38 | -0.70 | 0.02 | -0.11 | 7/28/2026 | 7/28/2026 12:59:06 PM EST |
| 175.00 | 12.00 | 14.80 | 13.40 | % | 0.08 | 0 | 0 | 0.46 | -0.79 | 0.02 | -0.09 | 7/28/2026 12:59:06 PM EST | |||
| 180.00 | 16.10 | 18.60 | 17.35 | % | 0.10 | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.07 | 7/28/2026 12:59:06 PM EST | |||
| 185.00 | 20.60 | 22.70 | 21.65 | 32.09 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.52 | -0.91 | 0.01 | -0.05 | 7/13/2026 | 7/28/2026 12:59:06 PM EST |
| 190.00 | 25.20 | 28.30 | 26.75 | % | 0.14 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.03 | 7/28/2026 12:59:06 PM EST | |||
| 195.00 | 30.10 | 33.20 | 31.65 | % | 0.16 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 7/28/2026 12:59:06 PM EST | |||
| 200.00 | 34.20 | 38.10 | 36.15 | % | 0.18 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/28/2026 12:59:06 PM EST | |||
| 210.00 | 43.90 | 48.10 | 46.00 | % | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:59:06 PM EST |