Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $226.64 as of 12/23/2025 2:14:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 140.60 | 143.70 | 142.15 | % | 1.67 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 90.00 | 135.50 | 138.70 | 137.10 | % | 1.52 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 95.00 | 130.70 | 133.70 | 132.20 | % | 1.39 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 100.00 | 125.30 | 128.70 | 127.00 | % | 1.27 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 105.00 | 120.20 | 123.70 | 121.95 | % | 1.16 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 110.00 | 115.40 | 118.80 | 117.10 | % | 1.06 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 115.00 | 110.40 | 113.80 | 112.10 | % | 0.97 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 120.00 | 105.10 | 108.80 | 106.95 | % | 0.89 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 125.00 | 100.50 | 103.80 | 102.15 | 54.24 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 12/23/2025 1:58:56 PM EST |
| 130.00 | 96.20 | 98.80 | 97.50 | % | 0.75 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 135.00 | 90.50 | 93.90 | 92.20 | 50.52 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/23/2025 1:58:56 PM EST |
| 140.00 | 86.20 | 88.90 | 87.55 | % | 0.63 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 145.00 | 80.40 | 83.90 | 82.15 | 44.66 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.20 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 12/23/2025 1:58:56 PM EST |
| 150.00 | 75.40 | 78.90 | 77.15 | 24.36 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 12/23/2025 1:58:56 PM EST |
| 155.00 | 70.90 | 73.90 | 72.40 | 43.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/23/2025 1:58:56 PM EST |
| 160.00 | 65.70 | 69.00 | 67.35 | 30.50 | 0.00 | 0.00% | 0.42 | 0 | 7 | 0.99 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 12/23/2025 1:58:56 PM EST |
| 165.00 | 61.40 | 64.00 | 62.70 | 21.10 | 0.00 | 0.00% | 0.38 | 0 | 9 | 0.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 12/23/2025 1:58:56 PM EST |
| 170.00 | 56.20 | 59.10 | 57.65 | 13.65 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.81 | 1.00 | 0.00 | -0.01 | 8/7/2025 | 12/23/2025 1:58:56 PM EST |
| 175.00 | 51.50 | 54.10 | 52.80 | 27.20 | 0.00 | 0.00% | 0.30 | 0 | 16 | 0.73 | 1.00 | 0.00 | -0.02 | 9/23/2025 | 12/23/2025 1:58:56 PM EST |
| 180.00 | 46.20 | 49.10 | 47.65 | 49.00 | 0.00 | 0.00% | 0.26 | 0 | 34 | 0.68 | 0.99 | 0.00 | -0.04 | 11/18/2025 | 12/23/2025 1:58:56 PM EST |
| 185.00 | 41.70 | 44.20 | 42.95 | 15.72 | 0.00 | 0.00% | 0.23 | 0 | 50 | 0.61 | 0.98 | 0.00 | -0.05 | 8/21/2025 | 12/23/2025 1:58:56 PM EST |
| 190.00 | 36.70 | 39.30 | 38.00 | 37.49 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.61 | 0.97 | 0.00 | -0.06 | 12/9/2025 | 12/23/2025 1:58:56 PM EST |
| 195.00 | 31.70 | 34.40 | 33.05 | 44.70 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.57 | 0.97 | 0.00 | -0.06 | 12/2/2025 | 12/23/2025 1:58:56 PM EST |
| 200.00 | 26.60 | 29.50 | 28.05 | 35.97 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.51 | 0.92 | 0.01 | -0.10 | 11/21/2025 | 12/23/2025 1:58:56 PM EST |
| 210.00 | 17.50 | 20.30 | 18.90 | 19.60 | 0.00 | 0.00% | 0.09 | 0 | 2,014 | 0.30 | 0.84 | 0.01 | -0.13 | 12/18/2025 | 12/23/2025 1:58:56 PM EST |
| 220.00 | 10.00 | 11.10 | 10.55 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 131 | 0.27 | 0.70 | 0.02 | -0.15 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 230.00 | 4.00 | 5.40 | 4.70 | 5.40 | +0.27 | +5.27% | 0.02 | 3 | 1,119 | 0.26 | 0.47 | 0.03 | -0.14 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 240.00 | 1.25 | 2.25 | 1.75 | 1.76 | +0.27 | +18.13% | 0.01 | 31 | 814 | 0.25 | 0.23 | 0.02 | -0.10 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 250.00 | 0.30 | 0.75 | 0.53 | 0.55 | -0.76 | -58.02% | 0.00 | 2 | 98 | 0.25 | 0.09 | 0.01 | -0.06 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.33 | 0.03 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 270.00 | 0.00 | 1.75 | 0.88 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.53 | 0.01 | 0.00 | -0.01 | 12/16/2025 | 12/23/2025 1:58:56 PM EST |
| 280.00 | 0.00 | 1.75 | 0.88 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:56 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/23/2025 1:58:56 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/23/2025 1:58:56 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/23/2025 1:58:56 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.69 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/23/2025 1:58:56 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1,281 | 1.52 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:58:56 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.51 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:58:56 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:56 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 1:58:56 PM EST |
| 150.00 | 0.00 | 1.95 | 0.98 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.16 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/23/2025 1:58:56 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.06 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/23/2025 1:58:56 PM EST |
| 160.00 | 0.00 | 1.75 | 0.88 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/23/2025 1:58:56 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.98 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 1:58:56 PM EST |
| 170.00 | 0.00 | 1.75 | 0.88 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.85 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 12/23/2025 1:58:56 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.27 | -0.92 | -77.32% | 0.00 | 4 | 115 | 0.68 | 0.00 | 0.00 | -0.02 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.32 | -0.03 | -8.58% | 0.00 | 3 | 15 | 0.52 | -0.01 | 0.00 | -0.04 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 185.00 | 0.05 | 2.45 | 1.25 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.53 | -0.02 | 0.00 | -0.05 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 190.00 | 0.05 | 2.55 | 1.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.48 | -0.03 | 0.00 | -0.06 | 12/19/2025 | 12/23/2025 1:58:56 PM EST |
| 195.00 | 0.00 | 2.70 | 1.35 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.61 | -0.03 | 0.00 | -0.06 | 11/21/2025 | 12/23/2025 1:58:56 PM EST |
| 200.00 | 0.40 | 0.70 | 0.55 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.34 | -0.08 | 0.01 | -0.10 | 12/18/2025 | 12/23/2025 1:58:56 PM EST |
| 210.00 | 1.05 | 1.60 | 1.33 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.31 | -0.16 | 0.01 | -0.13 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 220.00 | 2.80 | 3.50 | 3.15 | 3.22 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.28 | -0.30 | 0.02 | -0.15 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 230.00 | 6.80 | 8.10 | 7.45 | 9.70 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.25 | -0.53 | 0.03 | -0.14 | 12/16/2025 | 12/23/2025 1:58:56 PM EST |
| 240.00 | 13.00 | 15.50 | 14.25 | 14.94 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.26 | -0.77 | 0.02 | -0.10 | 12/9/2025 | 12/23/2025 1:58:56 PM EST |
| 250.00 | 22.00 | 24.40 | 23.20 | 24.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.39 | -0.91 | 0.01 | -0.06 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 260.00 | 31.50 | 35.10 | 33.30 | 78.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 6/9/2025 | 12/23/2025 1:58:56 PM EST |
| 270.00 | 41.30 | 45.30 | 43.30 | 88.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 6/9/2025 | 12/23/2025 1:58:56 PM EST |
| 280.00 | 51.20 | 55.30 | 53.25 | 98.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 12/23/2025 1:58:56 PM EST |
| 290.00 | 61.00 | 65.50 | 63.25 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST |