Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $155.46 as of 7/25/2025 1:21:34 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 | 39.30 | 43.00 | 41.15 | % | 0.36 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.03 | 7/25/2025 11:58:53 AM EST | |||
| 120.00 | 34.90 | 38.00 | 36.45 | % | 0.30 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.04 | 7/25/2025 11:58:53 AM EST | |||
| 125.00 | 30.20 | 32.50 | 31.35 | 46.35 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.75 | 0.97 | 0.00 | -0.06 | 7/16/2025 | 7/25/2025 11:58:53 AM EST |
| 130.00 | 25.80 | 27.90 | 26.85 | 39.11 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.70 | 0.94 | 0.01 | -0.08 | 7/17/2025 | 7/25/2025 11:58:53 AM EST |
| 135.00 | 21.80 | 22.80 | 22.30 | 21.50 | % | 0.17 | 1 | 0 | 0.54 | 0.89 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 11:58:53 AM EST | |
| 140.00 | 16.20 | 19.50 | 17.85 | % | 0.13 | 0 | 0 | 0.46 | 0.83 | 0.01 | -0.14 | 7/25/2025 11:58:53 AM EST | |||
| 145.00 | 13.20 | 14.90 | 14.05 | % | 0.10 | 0 | 0 | 0.49 | 0.76 | 0.02 | -0.16 | 7/25/2025 11:58:53 AM EST | |||
| 150.00 | 10.40 | 11.50 | 10.95 | 11.60 | +0.44 | +3.95% | 0.07 | 7 | 5 | 0.51 | 0.67 | 0.02 | -0.18 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 155.00 | 8.00 | 9.10 | 8.55 | 8.30 | -10.50 | -55.86% | 0.06 | 4 | 5 | 0.50 | 0.56 | 0.02 | -0.19 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 160.00 | 5.80 | 6.40 | 6.10 | 5.80 | -0.20 | -3.34% | 0.04 | 8 | 11 | 0.51 | 0.46 | 0.02 | -0.18 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 165.00 | 3.80 | 4.40 | 4.10 | 4.46 | -0.04 | -0.89% | 0.02 | 320 | 409 | 0.49 | 0.35 | 0.02 | -0.17 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 170.00 | 1.60 | 3.20 | 2.40 | 2.76 | +0.56 | +25.46% | 0.01 | 4 | 710 | 0.48 | 0.26 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 175.00 | 1.40 | 1.80 | 1.60 | 1.05 | -0.90 | -46.16% | 0.01 | 10 | 46 | 0.44 | 0.18 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 180.00 | 0.70 | 1.45 | 1.08 | 0.60 | -1.18 | -66.30% | 0.01 | 1 | 539 | 0.55 | 0.12 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 185.00 | 0.45 | 1.10 | 0.78 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.49 | 0.08 | 0.01 | -0.06 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 190.00 | 0.30 | 0.90 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.52 | 0.05 | 0.01 | -0.04 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 195.00 | 0.00 | 1.65 | 0.83 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.74 | 0.03 | 0.00 | -0.03 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 200.00 | 0.00 | 1.60 | 0.80 | 5.79 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.02 | 0.00 | -0.02 | 7/1/2025 | 7/25/2025 11:58:53 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.30 | -0.07 | -18.92% | 0.00 | 1 | 9 | 0.75 | 0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.93 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 250.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:53 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.03 | 7/25/2025 11:58:53 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | -0.02 | 0.00 | -0.04 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | -0.03 | 0.00 | -0.06 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 130.00 | 0.70 | 1.05 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | -0.06 | 0.01 | -0.08 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 135.00 | 0.90 | 1.60 | 1.25 | 1.20 | -0.29 | -19.47% | 0.01 | 1 | 65 | 0.58 | -0.11 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 140.00 | 1.55 | 2.65 | 2.10 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.53 | -0.17 | 0.01 | -0.14 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 145.00 | 3.10 | 3.70 | 3.40 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.53 | -0.24 | 0.02 | -0.16 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 150.00 | 3.40 | 5.40 | 4.40 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 192 | 0.49 | -0.33 | 0.02 | -0.18 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 155.00 | 6.70 | 7.70 | 7.20 | 7.50 | +0.50 | +7.15% | 0.05 | 45 | 202 | 0.52 | -0.44 | 0.02 | -0.19 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 160.00 | 8.90 | 10.40 | 9.65 | 9.45 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.51 | -0.54 | 0.02 | -0.18 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 165.00 | 12.00 | 13.30 | 12.65 | 12.91 | +9.07 | +236.20% | 0.08 | 11 | 544 | 0.51 | -0.65 | 0.02 | -0.17 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 170.00 | 15.50 | 17.60 | 16.55 | 7.60 | 0.00 | 0.00% | 0.10 | 0 | 91 | 0.53 | -0.74 | 0.02 | -0.14 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 175.00 | 20.30 | 21.80 | 21.05 | 20.49 | +2.56 | +14.28% | 0.12 | 12 | 522 | 0.53 | -0.82 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 180.00 | 24.60 | 26.40 | 25.50 | 14.20 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.52 | -0.88 | 0.01 | -0.09 | 7/16/2025 | 7/25/2025 11:58:53 AM EST |
| 185.00 | 28.30 | 30.60 | 29.45 | 17.58 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.71 | -0.92 | 0.01 | -0.06 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 190.00 | 34.00 | 36.10 | 35.05 | 20.85 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.75 | -0.95 | 0.01 | -0.04 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 195.00 | 37.70 | 41.00 | 39.35 | 14.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.82 | -0.97 | 0.00 | -0.03 | 7/1/2025 | 7/25/2025 11:58:53 AM EST |
| 200.00 | 43.40 | 46.10 | 44.75 | 25.96 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.82 | -0.98 | 0.00 | -0.02 | 6/25/2025 | 7/25/2025 11:58:53 AM EST |
| 210.00 | 53.20 | 56.10 | 54.65 | % | 0.26 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 220.00 | 63.00 | 65.20 | 64.10 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 230.00 | 72.80 | 75.50 | 74.15 | % | 0.32 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 240.00 | 82.30 | 86.00 | 84.15 | % | 0.35 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 250.00 | 92.30 | 96.30 | 94.30 | % | 0.38 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST |