Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $159.31 as of 7/27/2026 9:25:46 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 | 67.50 | 72.40 | 69.95 | % | 0.78 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 95.00 | 62.60 | 67.50 | 65.05 | % | 0.68 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 100.00 | 57.60 | 62.50 | 60.05 | % | 0.60 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 105.00 | 52.60 | 57.50 | 55.05 | % | 0.52 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 110.00 | 48.00 | 52.90 | 50.45 | % | 0.46 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 115.00 | 43.00 | 47.90 | 45.45 | % | 0.40 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 120.00 | 38.50 | 43.20 | 40.85 | % | 0.34 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 125.00 | 33.60 | 38.40 | 36.00 | % | 0.29 | 0 | 0 | 0.69 | 0.93 | 0.00 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 130.00 | 29.10 | 33.90 | 31.50 | % | 0.24 | 0 | 0 | 0.57 | 0.91 | 0.01 | -0.08 | 7/27/2026 3:59:55 PM EST | |||
| 135.00 | 26.70 | 29.50 | 28.10 | % | 0.21 | 0 | 0 | 0.45 | 0.87 | 0.01 | -0.08 | 7/27/2026 3:59:55 PM EST | |||
| 140.00 | 22.40 | 25.30 | 23.85 | % | 0.17 | 0 | 0 | 0.43 | 0.82 | 0.01 | -0.10 | 7/27/2026 3:59:55 PM EST | |||
| 145.00 | 18.50 | 21.70 | 20.10 | % | 0.14 | 0 | 0 | 0.43 | 0.76 | 0.01 | -0.10 | 7/27/2026 3:59:55 PM EST | |||
| 150.00 | 15.00 | 18.20 | 16.60 | % | 0.11 | 0 | 0 | 0.43 | 0.70 | 0.01 | -0.11 | 7/27/2026 3:59:55 PM EST | |||
| 155.00 | 11.70 | 15.20 | 13.45 | 8.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.43 | 0.62 | 0.01 | -0.11 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 160.00 | 9.50 | 12.00 | 10.75 | 11.80 | +0.96 | +8.86% | 0.07 | 10 | 305 | 0.43 | 0.55 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 165.00 | 6.80 | 10.30 | 8.55 | 9.12 | % | 0.05 | 1 | 0 | 0.43 | 0.47 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 170.00 | 4.90 | 8.50 | 6.70 | 7.37 | +3.85 | +109.38% | 0.04 | 12 | 3 | 0.43 | 0.39 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 175.00 | 4.10 | 5.80 | 4.95 | 5.53 | +1.43 | +34.88% | 0.03 | 11 | 6 | 0.42 | 0.31 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 180.00 | 2.10 | 5.60 | 3.85 | 4.10 | +0.33 | +8.76% | 0.02 | 6 | 105 | 0.43 | 0.25 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 185.00 | 0.95 | 4.60 | 2.78 | 2.50 | % | 0.02 | 1 | 0 | 0.41 | 0.19 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 190.00 | 0.55 | 2.55 | 1.55 | 1.70 | -0.02 | -1.17% | 0.01 | 3 | 10 | 0.38 | 0.14 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 195.00 | 0.05 | 3.20 | 1.63 | 1.58 | % | 0.01 | 2 | 0 | 0.38 | 0.10 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 200.00 | 0.10 | 2.00 | 1.05 | % | 0.01 | 0 | 0 | 0.39 | 0.08 | 0.01 | -0.03 | 7/27/2026 3:59:55 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 | 1.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.89 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.83 | -0.01 | 0.00 | -0.02 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 4.20 | 2.10 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.72 | -0.04 | 0.00 | -0.03 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | -0.07 | 0.00 | -0.04 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 130.00 | 0.55 | 1.50 | 1.03 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.09 | 0.01 | -0.08 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 135.00 | 0.75 | 4.10 | 2.43 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.47 | -0.13 | 0.01 | -0.08 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 140.00 | 1.00 | 5.00 | 3.00 | 2.98 | -2.42 | -44.82% | 0.02 | 5 | 1 | 0.44 | -0.18 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 145.00 | 2.80 | 4.70 | 3.75 | 3.82 | -1.28 | -25.10% | 0.03 | 13 | 2 | 0.42 | -0.24 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 150.00 | 4.40 | 7.60 | 6.00 | 9.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | -0.30 | 0.01 | -0.11 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 155.00 | 5.70 | 8.30 | 7.00 | 12.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.41 | -0.38 | 0.01 | -0.11 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 160.00 | 8.50 | 10.60 | 9.55 | 9.01 | -0.75 | -7.69% | 0.06 | 11 | 6 | 0.41 | -0.45 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 165.00 | 11.10 | 13.40 | 12.25 | 12.47 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.40 | -0.53 | 0.02 | -0.11 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 170.00 | 14.60 | 17.00 | 15.80 | 15.05 | % | 0.09 | 1 | 0 | 0.41 | -0.61 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 175.00 | 17.70 | 20.50 | 19.10 | % | 0.11 | 0 | 0 | 0.40 | -0.69 | 0.01 | -0.09 | 7/27/2026 3:59:55 PM EST | |||
| 180.00 | 21.70 | 24.10 | 22.90 | % | 0.13 | 0 | 0 | 0.38 | -0.75 | 0.01 | -0.08 | 7/27/2026 3:59:55 PM EST | |||
| 185.00 | 25.50 | 28.20 | 26.85 | % | 0.15 | 0 | 0 | 0.46 | -0.81 | 0.01 | -0.07 | 7/27/2026 3:59:55 PM EST | |||
| 190.00 | 29.80 | 32.60 | 31.20 | % | 0.16 | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.05 | 7/27/2026 3:59:55 PM EST | |||
| 195.00 | 34.30 | 37.40 | 35.85 | % | 0.18 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 200.00 | 39.30 | 41.80 | 40.55 | % | 0.20 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.03 | 7/27/2026 3:59:55 PM EST |