Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $225.30 as of 10/29/2025 9:24:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 93.70 | 97.50 | 95.60 | % | 0.74 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 135.00 | 88.70 | 92.50 | 90.60 | 66.21 | 0.00 | 0.00% | 0.67 | 0 | 10 | 1.42 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 3:59:57 PM EST |
| 140.00 | 83.70 | 87.50 | 85.60 | % | 0.61 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 145.00 | 78.70 | 82.60 | 80.65 | % | 0.56 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 150.00 | 73.70 | 77.60 | 75.65 | % | 0.50 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 155.00 | 68.80 | 72.60 | 70.70 | 57.90 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.09 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 160.00 | 63.70 | 67.60 | 65.65 | 51.43 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.03 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 165.00 | 58.90 | 62.70 | 60.80 | % | 0.37 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 170.00 | 53.90 | 57.80 | 55.85 | 41.75 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.90 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 175.00 | 48.90 | 52.90 | 50.90 | % | 0.29 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 180.00 | 44.00 | 48.00 | 46.00 | 33.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.77 | 1.00 | 0.00 | -0.02 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 185.00 | 39.20 | 43.10 | 41.15 | 12.60 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.72 | 0.99 | 0.00 | -0.02 | 9/19/2025 | 10/29/2025 3:59:57 PM EST |
| 190.00 | 34.30 | 38.20 | 36.25 | 23.90 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.65 | 0.98 | 0.00 | -0.03 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 195.00 | 29.60 | 33.40 | 31.50 | 21.50 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.59 | 0.96 | 0.00 | -0.04 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 200.00 | 24.90 | 28.80 | 26.85 | 20.10 | 0.00 | 0.00% | 0.13 | 0 | 308 | 0.56 | 0.92 | 0.01 | -0.08 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 210.00 | 15.80 | 19.80 | 17.80 | 17.50 | +4.00 | +29.63% | 0.08 | 1 | 642 | 0.46 | 0.82 | 0.01 | -0.11 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 220.00 | 8.70 | 12.00 | 10.35 | 10.27 | +3.80 | +58.74% | 0.05 | 76 | 738 | 0.32 | 0.64 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 230.00 | 3.40 | 5.00 | 4.20 | 5.00 | +2.80 | +127.28% | 0.02 | 92 | 166 | 0.27 | 0.41 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 240.00 | 0.40 | 4.10 | 2.25 | 2.20 | +1.20 | +120.00% | 0.01 | 14 | 26 | 0.30 | 0.19 | 0.02 | -0.10 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 3.10 | 1.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | 0.07 | 0.01 | -0.05 | 10/16/2025 | 10/29/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 2.55 | 1.28 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.02 | 0.00 | -0.02 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 2.30 | 1.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.75 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 2.45 | 1.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.78 | 0.00 | 0.00 | -0.02 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 1.80 | 0.90 | 0.25 | -0.75 | -75.00% | 0.00 | 1 | 205 | 0.65 | -0.01 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 2.80 | 1.40 | 0.50 | -0.03 | -5.66% | 0.01 | 2 | 22 | 0.67 | -0.02 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 2.80 | 1.40 | 0.95 | +0.15 | +18.75% | 0.01 | 2 | 11 | 0.60 | -0.04 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 200.00 | 0.15 | 1.90 | 1.03 | 1.26 | -0.69 | -35.39% | 0.01 | 3 | 11 | 0.36 | -0.08 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 210.00 | 0.80 | 3.30 | 2.05 | 2.14 | -1.71 | -44.42% | 0.01 | 3 | 29 | 0.33 | -0.18 | 0.01 | -0.11 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 220.00 | 2.80 | 5.90 | 4.35 | 4.42 | -2.14 | -32.63% | 0.02 | 4 | 6 | 0.30 | -0.36 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 230.00 | 6.70 | 10.90 | 8.80 | 9.50 | -10.35 | -52.15% | 0.04 | 1 | 1 | 0.28 | -0.59 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 240.00 | 14.10 | 18.10 | 16.10 | % | 0.07 | 0 | 0 | 0.40 | -0.81 | 0.02 | -0.10 | 10/29/2025 3:59:57 PM EST | |||
| 250.00 | 23.30 | 27.00 | 25.15 | 28.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.05 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 260.00 | 32.90 | 36.90 | 34.90 | % | 0.13 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 10/29/2025 3:59:57 PM EST | |||
| 270.00 | 42.90 | 46.70 | 44.80 | % | 0.17 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 280.00 | 52.80 | 56.70 | 54.75 | % | 0.20 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST |