Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $187.39 as of 9/18/2025 9:54:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 71.50 | 74.70 | 73.10 | % | 0.64 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 120.00 | 66.70 | 69.50 | 68.10 | 42.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/18/2025 9:58:52 AM EST |
| 125.00 | 61.20 | 64.50 | 62.85 | % | 0.50 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 130.00 | 56.20 | 59.70 | 57.95 | % | 0.45 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 135.00 | 51.20 | 54.40 | 52.80 | % | 0.39 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 140.00 | 46.60 | 49.60 | 48.10 | 38.14 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/18/2025 9:58:52 AM EST |
| 145.00 | 41.20 | 44.30 | 42.75 | % | 0.29 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 150.00 | 36.20 | 39.70 | 37.95 | % | 0.25 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 155.00 | 31.40 | 34.70 | 33.05 | 30.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:58:52 AM EST |
| 160.00 | 26.60 | 29.30 | 27.95 | 28.20 | 0.00 | 0.00% | 0.17 | 0 | 14 | 2.19 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 165.00 | 21.20 | 24.40 | 22.80 | 20.96 | 0.00 | 0.00% | 0.14 | 0 | 84 | 1.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:58:52 AM EST |
| 170.00 | 16.20 | 19.00 | 17.60 | 17.25 | 0.00 | 0.00% | 0.10 | 0 | 39 | 1.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:58:52 AM EST |
| 175.00 | 12.20 | 14.00 | 13.10 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 149 | 1.06 | 0.99 | 0.01 | -0.04 | 9/8/2025 | 9/18/2025 9:58:52 AM EST |
| 180.00 | 7.40 | 9.20 | 8.30 | 7.92 | 0.00 | 0.00% | 0.05 | 0 | 294 | 1.01 | 0.91 | 0.03 | -0.28 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 185.00 | 2.95 | 4.70 | 3.83 | 4.03 | 0.00 | 0.00% | 0.02 | 0 | 183 | 0.45 | 0.71 | 0.06 | -0.79 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 190.00 | 0.00 | 1.70 | 0.85 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 586 | 0.61 | 0.35 | 0.07 | -0.75 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.57 | 0.09 | 0.03 | -0.20 | 9/12/2025 | 9/18/2025 9:58:52 AM EST |
| 200.00 | 0.00 | 1.45 | 0.73 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 447 | 1.23 | 0.01 | 0.01 | -0.02 | 9/15/2025 | 9/18/2025 9:58:52 AM EST |
| 210.00 | 0.00 | 1.40 | 0.70 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:52 AM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/18/2025 9:58:52 AM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM 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 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/18/2025 9:58:52 AM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/18/2025 9:58:52 AM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 9:58:52 AM EST |
| 130.00 | 0.00 | 0.85 | 0.43 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:52 AM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 3.97 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:52 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 50 | 3.19 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 9:58:52 AM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.24 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:52 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.57 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:58:52 AM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.63 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:52 AM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:52 AM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 465 | 1.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:52 AM EST |
| 170.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.66 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:52 AM EST |
| 175.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.13 | -0.01 | 0.01 | -0.04 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.66 | -0.09 | 0.03 | -0.28 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 185.00 | 0.00 | 1.25 | 0.63 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.59 | -0.29 | 0.06 | -0.79 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 190.00 | 2.35 | 3.80 | 3.08 | 8.65 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.82 | -0.65 | 0.07 | -0.75 | 9/9/2025 | 9/18/2025 9:58:52 AM EST |
| 195.00 | 6.30 | 8.90 | 7.60 | % | 0.04 | 0 | 0 | 1.04 | -0.91 | 0.03 | -0.20 | 9/18/2025 9:58:52 AM EST | |||
| 200.00 | 10.40 | 13.80 | 12.10 | 11.76 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.23 | -0.99 | 0.01 | -0.02 | 9/5/2025 | 9/18/2025 9:58:52 AM EST |
| 210.00 | 20.30 | 23.90 | 22.10 | % | 0.11 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 220.00 | 30.20 | 33.90 | 32.05 | % | 0.15 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 230.00 | 40.70 | 43.90 | 42.30 | % | 0.18 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 240.00 | 50.90 | 53.90 | 52.40 | % | 0.22 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 250.00 | 60.40 | 63.90 | 62.15 | % | 0.25 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 260.00 | 70.40 | 73.90 | 72.15 | % | 0.28 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST |