Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $168.72 as of 8/12/2026 10:28:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 73.80 | 78.80 | 76.30 | % | 0.85 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 95.00 | 69.00 | 73.90 | 71.45 | % | 0.75 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 100.00 | 63.90 | 68.80 | 66.35 | % | 0.66 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 105.00 | 58.20 | 63.20 | 60.70 | % | 0.58 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 110.00 | 53.90 | 58.00 | 55.95 | % | 0.51 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 115.00 | 48.40 | 53.40 | 50.90 | % | 0.44 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 120.00 | 43.40 | 48.20 | 45.80 | % | 0.38 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 125.00 | 38.60 | 43.30 | 40.95 | % | 0.33 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 130.00 | 33.50 | 38.20 | 35.85 | % | 0.28 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 135.00 | 28.20 | 33.10 | 30.65 | % | 0.23 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 140.00 | 23.50 | 28.40 | 25.95 | 14.18 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/11/2026 3:59:51 PM EST |
| 145.00 | 19.00 | 23.90 | 21.45 | 19.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 8/11/2026 3:59:51 PM EST |
| 150.00 | 14.20 | 19.10 | 16.65 | 20.18 | 0.00 | 0.00% | 0.11 | 0 | 171 | 0.75 | 0.98 | 0.00 | -0.06 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 155.00 | 9.40 | 13.50 | 11.45 | 18.20 | 0.00 | 0.00% | 0.07 | 0 | 146 | 0.60 | 0.94 | 0.01 | -0.12 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 160.00 | 5.10 | 9.20 | 7.15 | 13.80 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.55 | 0.85 | 0.02 | -0.17 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 165.00 | 2.35 | 6.20 | 4.28 | 10.40 | 0.00 | 0.00% | 0.03 | 0 | 1,569 | 0.26 | 0.71 | 0.04 | -0.20 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 170.00 | 0.30 | 5.00 | 2.65 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 846 | 0.34 | 0.49 | 0.05 | -0.21 | 8/5/2026 | 8/11/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 3.00 | 1.50 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.29 | 0.27 | 0.04 | -0.16 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 1.80 | 0.90 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 333 | 0.34 | 0.12 | 0.02 | -0.09 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 768 | 0.40 | 0.04 | 0.01 | -0.04 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.46 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/11/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.62 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.61 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.75 | 0.88 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/11/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.87 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/11/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.03 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.07 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.94 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:51 PM EST |
| 140.00 | 0.05 | 1.75 | 0.90 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 806 | 0.70 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/11/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.54 | -0.02 | 0.00 | -0.06 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 155.00 | 0.10 | 1.75 | 0.93 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.36 | -0.06 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 3.30 | 1.65 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.31 | -0.14 | 0.02 | -0.17 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 165.00 | 0.40 | 5.30 | 2.85 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.31 | -0.29 | 0.04 | -0.20 | 8/5/2026 | 8/11/2026 3:59:51 PM EST |
| 170.00 | 3.50 | 7.70 | 5.60 | 4.32 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.32 | -0.51 | 0.05 | -0.21 | 8/6/2026 | 8/11/2026 3:59:51 PM EST |
| 175.00 | 7.50 | 11.90 | 9.70 | % | 0.06 | 0 | 0 | 0.39 | -0.73 | 0.04 | -0.16 | 8/11/2026 3:59:51 PM EST | |||
| 180.00 | 12.20 | 17.10 | 14.65 | % | 0.08 | 0 | 0 | 0.52 | -0.88 | 0.02 | -0.09 | 8/11/2026 3:59:51 PM EST | |||
| 185.00 | 16.30 | 21.30 | 18.80 | 32.09 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.56 | -0.96 | 0.01 | -0.04 | 7/13/2026 | 8/11/2026 3:59:51 PM EST |
| 190.00 | 21.70 | 26.50 | 24.10 | % | 0.13 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 8/11/2026 3:59:51 PM EST | |||
| 195.00 | 26.90 | 31.80 | 29.35 | % | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 200.00 | 32.10 | 36.80 | 34.45 | % | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 210.00 | 41.90 | 46.90 | 44.40 | % | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST |