Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $154.95 as of 7/29/2025 2:45:08 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 | 46.10 | 49.00 | 47.55 | % | 0.41 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.02 | 7/29/2025 1:58:51 PM EST | |||
| 120.00 | 41.90 | 44.10 | 43.00 | 42.70 | +5.30 | +14.18% | 0.36 | 1 | 1 | 0.65 | 0.96 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 125.00 | 37.00 | 39.90 | 38.45 | % | 0.31 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.04 | 7/29/2025 1:58:51 PM EST | |||
| 130.00 | 32.00 | 34.50 | 33.25 | % | 0.26 | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.05 | 7/29/2025 1:58:51 PM EST | |||
| 135.00 | 27.40 | 30.50 | 28.95 | % | 0.21 | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.06 | 7/29/2025 1:58:51 PM EST | |||
| 140.00 | 22.80 | 26.00 | 24.40 | 20.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.50 | 0.85 | 0.01 | -0.07 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 145.00 | 19.20 | 21.80 | 20.50 | % | 0.14 | 0 | 0 | 0.38 | 0.80 | 0.01 | -0.08 | 7/29/2025 1:58:51 PM EST | |||
| 150.00 | 16.00 | 17.30 | 16.65 | % | 0.11 | 0 | 0 | 0.35 | 0.74 | 0.01 | -0.08 | 7/29/2025 1:58:51 PM EST | |||
| 155.00 | 12.50 | 13.90 | 13.20 | 10.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.36 | 0.67 | 0.02 | -0.08 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 160.00 | 9.20 | 10.50 | 9.85 | 11.50 | +3.77 | +48.78% | 0.06 | 1 | 37 | 0.34 | 0.58 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 165.00 | 6.60 | 7.90 | 7.25 | 6.90 | +1.10 | +18.97% | 0.04 | 9 | 11 | 0.32 | 0.48 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 170.00 | 4.40 | 5.60 | 5.00 | 5.47 | +0.77 | +16.39% | 0.03 | 1 | 61 | 0.34 | 0.38 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 175.00 | 2.95 | 4.00 | 3.48 | 3.49 | -0.01 | -0.29% | 0.02 | 1 | 51 | 0.30 | 0.29 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 180.00 | 2.05 | 3.20 | 2.63 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.33 | 0.21 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 185.00 | 1.40 | 2.20 | 1.80 | 1.70 | -0.10 | -5.56% | 0.01 | 1 | 144 | 0.34 | 0.16 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 190.00 | 0.90 | 1.60 | 1.25 | 1.30 | +0.05 | +4.00% | 0.01 | 6 | 5 | 0.34 | 0.12 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 195.00 | 0.45 | 2.35 | 1.40 | 0.05 | -0.94 | -94.95% | 0.01 | 1 | 5 | 0.38 | 0.09 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 200.00 | 0.10 | 1.60 | 0.85 | 0.05 | -0.67 | -93.06% | 0.00 | 1 | 1 | 0.35 | 0.07 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 220.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 230.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 240.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 250.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 260.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 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 | 0.75 | 0.38 | 0.40 | -0.47 | -54.03% | 0.00 | 1 | 1 | 0.59 | -0.02 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 120.00 | 0.10 | 1.00 | 0.55 | 0.55 | -0.62 | -53.00% | 0.00 | 1 | 1 | 0.47 | -0.04 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 130.00 | 0.85 | 1.85 | 1.35 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | -0.07 | 0.01 | -0.05 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 135.00 | 0.80 | 1.65 | 1.23 | 1.28 | -1.32 | -50.77% | 0.01 | 2 | 101 | 0.41 | -0.11 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 140.00 | 1.15 | 2.30 | 1.73 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.39 | -0.15 | 0.01 | -0.07 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 145.00 | 1.55 | 3.20 | 2.38 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.35 | -0.20 | 0.01 | -0.08 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 150.00 | 3.00 | 4.40 | 3.70 | 6.16 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.33 | -0.26 | 0.01 | -0.08 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 155.00 | 4.30 | 5.80 | 5.05 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.35 | -0.33 | 0.02 | -0.08 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 160.00 | 5.90 | 7.60 | 6.75 | 10.90 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.34 | -0.42 | 0.02 | -0.09 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 165.00 | 8.50 | 10.20 | 9.35 | 10.00 | -3.75 | -27.28% | 0.06 | 1 | 5 | 0.33 | -0.52 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 170.00 | 11.30 | 13.00 | 12.15 | 17.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.32 | -0.62 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 175.00 | 15.00 | 16.60 | 15.80 | 21.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.34 | -0.71 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 180.00 | 18.10 | 21.30 | 19.70 | 14.60 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.34 | -0.79 | 0.01 | -0.06 | 7/21/2025 | 7/29/2025 1:58:51 PM EST |
| 185.00 | 22.50 | 25.80 | 24.15 | % | 0.13 | 0 | 0 | 0.42 | -0.84 | 0.01 | -0.05 | 7/29/2025 1:58:51 PM EST | |||
| 190.00 | 27.20 | 30.50 | 28.85 | 21.95 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.45 | -0.88 | 0.01 | -0.04 | 7/22/2025 | 7/29/2025 1:58:51 PM EST |
| 195.00 | 31.80 | 34.70 | 33.25 | % | 0.17 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.03 | 7/29/2025 1:58:51 PM EST | |||
| 200.00 | 36.80 | 39.30 | 38.05 | % | 0.19 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.03 | 7/29/2025 1:58:51 PM EST | |||
| 210.00 | 46.40 | 49.80 | 48.10 | % | 0.23 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 220.00 | 56.40 | 59.50 | 57.95 | % | 0.26 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 230.00 | 66.50 | 69.80 | 68.15 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 240.00 | 76.20 | 79.50 | 77.85 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 250.00 | 86.50 | 89.70 | 88.10 | % | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 260.00 | 96.40 | 99.50 | 97.95 | % | 0.38 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST |