Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $153.54 as of 7/17/2026 9:48:47 AM 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 | 61.90 | 66.00 | 63.95 | % | 0.71 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:53 PM EST | |||
| 95.00 | 56.90 | 60.90 | 58.90 | % | 0.62 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 7/16/2026 3:59:53 PM EST | |||
| 100.00 | 52.00 | 56.10 | 54.05 | % | 0.54 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 7/16/2026 3:59:53 PM EST | |||
| 105.00 | 47.10 | 51.10 | 49.10 | % | 0.47 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 7/16/2026 3:59:53 PM EST | |||
| 110.00 | 42.20 | 46.10 | 44.15 | % | 0.40 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.03 | 7/16/2026 3:59:53 PM EST | |||
| 115.00 | 37.30 | 41.20 | 39.25 | % | 0.34 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.04 | 7/16/2026 3:59:53 PM EST | |||
| 120.00 | 32.50 | 36.50 | 34.50 | % | 0.29 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.05 | 7/16/2026 3:59:53 PM EST | |||
| 125.00 | 28.50 | 31.00 | 29.75 | % | 0.24 | 0 | 0 | 0.62 | 0.92 | 0.01 | -0.07 | 7/16/2026 3:59:53 PM EST | |||
| 130.00 | 24.00 | 27.40 | 25.70 | % | 0.20 | 0 | 0 | 0.65 | 0.88 | 0.01 | -0.09 | 7/16/2026 3:59:53 PM EST | |||
| 135.00 | 19.80 | 22.80 | 21.30 | % | 0.16 | 0 | 0 | 0.45 | 0.83 | 0.01 | -0.10 | 7/16/2026 3:59:53 PM EST | |||
| 140.00 | 16.10 | 19.50 | 17.80 | 15.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.48 | 0.76 | 0.01 | -0.12 | 7/1/2026 | 7/16/2026 3:59:53 PM EST |
| 145.00 | 12.70 | 15.50 | 14.10 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.46 | 0.69 | 0.02 | -0.13 | 7/15/2026 | 7/16/2026 3:59:53 PM EST |
| 150.00 | 10.30 | 12.30 | 11.30 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.47 | 0.61 | 0.02 | -0.13 | 7/16/2026 | 7/16/2026 3:59:53 PM EST |
| 155.00 | 7.20 | 10.10 | 8.65 | 5.69 | 0.00 | 0.00% | 0.06 | 0 | 140 | 0.47 | 0.52 | 0.02 | -0.13 | 7/15/2026 | 7/16/2026 3:59:53 PM EST |
| 160.00 | 5.50 | 7.40 | 6.45 | 4.04 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.46 | 0.43 | 0.02 | -0.13 | 7/15/2026 | 7/16/2026 3:59:53 PM EST |
| 165.00 | 3.90 | 5.00 | 4.45 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 2,476 | 0.44 | 0.34 | 0.02 | -0.12 | 7/16/2026 | 7/16/2026 3:59:53 PM EST |
| 170.00 | 2.65 | 3.50 | 3.08 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.43 | 0.26 | 0.02 | -0.10 | 7/16/2026 | 7/16/2026 3:59:53 PM EST |
| 175.00 | 0.80 | 3.50 | 2.15 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.42 | 0.19 | 0.01 | -0.08 | 7/16/2026 | 7/16/2026 3:59:53 PM EST |
| 180.00 | 0.10 | 1.85 | 0.98 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.36 | 0.13 | 0.01 | -0.06 | 7/16/2026 | 7/16/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.64 | 0.10 | 0.01 | -0.05 | 7/16/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.85 | 1.43 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.07 | 0.01 | -0.04 | 6/23/2026 | 7/16/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.61 | 0.04 | 0.00 | -0.03 | 7/15/2026 | 7/16/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.03 | 0.00 | -0.02 | 7/16/2026 | 7/16/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 7/16/2026 3:59:53 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 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 7/16/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 7/16/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.02 | 7/16/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.00 | 1.00 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | -0.01 | 0.00 | -0.03 | 7/15/2026 | 7/16/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 2.70 | 1.35 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.88 | -0.02 | 0.00 | -0.04 | 7/1/2026 | 7/16/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 3.00 | 1.50 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.82 | -0.04 | 0.00 | -0.05 | 7/9/2026 | 7/16/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 1.70 | 0.85 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.60 | -0.08 | 0.01 | -0.07 | 7/14/2026 | 7/16/2026 3:59:53 PM EST |
| 130.00 | 0.40 | 2.25 | 1.33 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.46 | -0.12 | 0.01 | -0.09 | 7/16/2026 | 7/16/2026 3:59:53 PM EST |
| 135.00 | 2.00 | 3.10 | 2.55 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.50 | -0.17 | 0.01 | -0.10 | 7/15/2026 | 7/16/2026 3:59:53 PM EST |
| 140.00 | 2.60 | 4.20 | 3.40 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.47 | -0.24 | 0.01 | -0.12 | 7/16/2026 | 7/16/2026 3:59:53 PM EST |
| 145.00 | 3.00 | 7.10 | 5.05 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.48 | -0.31 | 0.02 | -0.13 | 7/16/2026 | 7/16/2026 3:59:53 PM EST |
| 150.00 | 5.70 | 7.80 | 6.75 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.46 | -0.39 | 0.02 | -0.13 | 7/16/2026 | 7/16/2026 3:59:53 PM EST |
| 155.00 | 7.40 | 10.30 | 8.85 | 9.55 | 0.00 | 0.00% | 0.06 | 0 | 130 | 0.44 | -0.48 | 0.02 | -0.13 | 7/16/2026 | 7/16/2026 3:59:53 PM EST |
| 160.00 | 11.20 | 13.50 | 12.35 | 12.15 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.47 | -0.57 | 0.02 | -0.13 | 7/13/2026 | 7/16/2026 3:59:53 PM EST |
| 165.00 | 14.70 | 16.50 | 15.60 | 21.40 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.46 | -0.66 | 0.02 | -0.12 | 7/15/2026 | 7/16/2026 3:59:53 PM EST |
| 170.00 | 18.10 | 21.00 | 19.55 | % | 0.12 | 0 | 0 | 0.47 | -0.74 | 0.02 | -0.10 | 7/16/2026 3:59:53 PM EST | |||
| 175.00 | 21.90 | 24.40 | 23.15 | % | 0.13 | 0 | 0 | 0.43 | -0.81 | 0.01 | -0.08 | 7/16/2026 3:59:53 PM EST | |||
| 180.00 | 26.20 | 28.60 | 27.40 | % | 0.15 | 0 | 0 | 0.54 | -0.87 | 0.01 | -0.06 | 7/16/2026 3:59:53 PM EST | |||
| 185.00 | 30.80 | 33.10 | 31.95 | 32.09 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.55 | -0.90 | 0.01 | -0.05 | 7/13/2026 | 7/16/2026 3:59:53 PM EST |
| 190.00 | 34.90 | 38.80 | 36.85 | % | 0.19 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.04 | 7/16/2026 3:59:53 PM EST | |||
| 195.00 | 39.60 | 43.40 | 41.50 | % | 0.21 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.03 | 7/16/2026 3:59:53 PM EST | |||
| 200.00 | 44.50 | 48.70 | 46.60 | % | 0.23 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 7/16/2026 3:59:53 PM EST | |||
| 210.00 | 54.50 | 58.20 | 56.35 | % | 0.27 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 7/16/2026 3:59:53 PM EST |