Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $141.26 as of 6/18/2026 12:31:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 34.80 | 38.70 | 36.75 | % | 0.35 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 6/18/2026 3:59:53 PM EST | |||
| 110.00 | 29.90 | 33.30 | 31.60 | % | 0.29 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 6/18/2026 3:59:53 PM EST | |||
| 115.00 | 25.40 | 28.30 | 26.85 | 32.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.70 | 0.98 | 0.00 | -0.03 | 6/1/2026 | 6/18/2026 3:59:53 PM EST |
| 120.00 | 20.60 | 23.60 | 22.10 | % | 0.18 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.04 | 6/18/2026 3:59:53 PM EST | |||
| 125.00 | 16.10 | 18.80 | 17.45 | 21.32 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.54 | 0.89 | 0.01 | -0.06 | 6/15/2026 | 6/18/2026 3:59:53 PM EST |
| 130.00 | 12.00 | 14.70 | 13.35 | 17.99 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.35 | 0.81 | 0.02 | -0.08 | 6/12/2026 | 6/18/2026 3:59:53 PM EST |
| 135.00 | 8.60 | 10.20 | 9.40 | % | 0.07 | 0 | 0 | 0.34 | 0.70 | 0.02 | -0.10 | 6/18/2026 3:59:53 PM EST | |||
| 140.00 | 5.50 | 6.90 | 6.20 | 7.11 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.33 | 0.57 | 0.03 | -0.10 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 145.00 | 3.50 | 4.50 | 4.00 | 4.10 | -1.40 | -25.46% | 0.03 | 32 | 223 | 0.34 | 0.43 | 0.03 | -0.10 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 150.00 | 2.10 | 2.75 | 2.43 | 2.45 | -0.35 | -12.50% | 0.02 | 5 | 78 | 0.34 | 0.30 | 0.03 | -0.08 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 155.00 | 1.20 | 1.60 | 1.40 | 1.55 | -0.55 | -26.19% | 0.01 | 36 | 62 | 0.34 | 0.19 | 0.02 | -0.07 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 160.00 | 0.70 | 0.95 | 0.83 | 0.87 | -0.60 | -40.82% | 0.01 | 2 | 24 | 0.35 | 0.12 | 0.01 | -0.05 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 165.00 | 0.15 | 0.60 | 0.38 | 0.51 | -1.06 | -67.52% | 0.00 | 1 | 9 | 0.34 | 0.07 | 0.01 | -0.03 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.41 | 0.03 | 0.01 | -0.02 | 6/12/2026 | 6/18/2026 3:59:53 PM EST |
| 175.00 | 0.10 | 0.65 | 0.38 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.43 | 0.02 | 0.00 | -0.01 | 6/10/2026 | 6/18/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.44 | 0.01 | 0.00 | -0.01 | 6/8/2026 | 6/18/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/18/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 12.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/18/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.14 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.09 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/18/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/18/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/18/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 23 | 1.43 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 11 | 1.55 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 6/18/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | -0.01 | 0.00 | -0.02 | 5/13/2026 | 6/18/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | -0.02 | 0.00 | -0.03 | 6/9/2026 | 6/18/2026 3:59:53 PM EST |
| 120.00 | 0.20 | 0.55 | 0.38 | 0.49 | +0.09 | +22.50% | 0.00 | 1 | 12 | 0.38 | -0.05 | 0.01 | -0.04 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 125.00 | 0.60 | 1.00 | 0.80 | 0.93 | 0.00 | 0.00% | 0.01 | 10 | 178 | 0.37 | -0.11 | 0.01 | -0.06 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 130.00 | 1.25 | 2.00 | 1.63 | 1.55 | -0.02 | -1.28% | 0.01 | 4 | 197 | 0.37 | -0.19 | 0.02 | -0.08 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 135.00 | 2.35 | 3.20 | 2.78 | 2.62 | +0.22 | +9.17% | 0.02 | 1 | 40 | 0.35 | -0.30 | 0.02 | -0.10 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 140.00 | 4.30 | 5.50 | 4.90 | 4.76 | +1.64 | +52.57% | 0.04 | 5 | 49 | 0.36 | -0.43 | 0.03 | -0.10 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 145.00 | 6.80 | 8.40 | 7.60 | 7.15 | +0.46 | +6.88% | 0.05 | 4 | 54 | 0.36 | -0.57 | 0.03 | -0.10 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 150.00 | 9.80 | 12.00 | 10.90 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.35 | -0.70 | 0.03 | -0.08 | 6/16/2026 | 6/18/2026 3:59:53 PM EST |
| 155.00 | 13.40 | 15.90 | 14.65 | 14.68 | +3.01 | +25.80% | 0.09 | 1 | 16 | 0.43 | -0.81 | 0.02 | -0.07 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 160.00 | 17.90 | 21.10 | 19.50 | 15.87 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.53 | -0.88 | 0.01 | -0.05 | 6/11/2026 | 6/18/2026 3:59:53 PM EST |
| 165.00 | 22.60 | 25.20 | 23.90 | 23.20 | +1.00 | +4.51% | 0.14 | 1 | 38 | 0.51 | -0.93 | 0.01 | -0.03 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 170.00 | 27.50 | 30.70 | 29.10 | 28.32 | +3.82 | +15.60% | 0.17 | 1 | 2 | 0.63 | -0.97 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 175.00 | 32.50 | 35.80 | 34.15 | 31.05 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.74 | -0.98 | 0.00 | -0.01 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 180.00 | 37.00 | 40.70 | 38.85 | 33.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 6/10/2026 | 6/18/2026 3:59:53 PM EST |
| 185.00 | 41.70 | 45.70 | 43.70 | 17.74 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.86 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 6/18/2026 3:59:53 PM EST |
| 190.00 | 46.80 | 50.70 | 48.75 | 19.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 6/18/2026 3:59:53 PM EST |
| 195.00 | 51.90 | 55.70 | 53.80 | 48.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:53 PM EST |
| 200.00 | 56.90 | 60.70 | 58.80 | 29.12 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 6/18/2026 3:59:53 PM EST |
| 210.00 | 66.90 | 70.70 | 68.80 | 41.24 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/18/2026 3:59:53 PM EST |
| 220.00 | 76.70 | 80.70 | 78.70 | % | 0.36 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 230.00 | 86.70 | 90.70 | 88.70 | % | 0.39 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 240.00 | 96.80 | 100.70 | 98.75 | % | 0.41 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 250.00 | 106.90 | 110.70 | 108.80 | % | 0.44 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 260.00 | 116.80 | 120.70 | 118.75 | % | 0.46 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 270.00 | 126.80 | 130.70 | 128.75 | % | 0.48 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 280.00 | 136.90 | 140.70 | 138.80 | % | 0.50 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 290.00 | 146.80 | 150.70 | 148.75 | % | 0.51 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 300.00 | 156.80 | 160.70 | 158.75 | % | 0.53 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 310.00 | 166.80 | 170.70 | 168.75 | % | 0.54 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 320.00 | 176.90 | 180.70 | 178.80 | % | 0.56 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 330.00 | 186.80 | 190.70 | 188.75 | % | 0.57 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 340.00 | 196.90 | 200.70 | 198.80 | % | 0.58 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 350.00 | 206.80 | 210.70 | 208.75 | 204.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:53 PM EST |