Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $191.05 as of 5/30/2025 6:05:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 68.70 | 72.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 125.00 | 63.50 | 67.60 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 130.00 | 58.50 | 62.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 135.00 | 53.90 | 57.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 140.00 | 49.30 | 52.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 145.00 | 44.20 | 47.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 150.00 | 39.40 | 43.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 155.00 | 34.40 | 37.40 | 44.90 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.99 | 0.00 | -0.02 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 160.00 | 29.50 | 32.40 | 36.16 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.98 | 0.00 | -0.02 | 5/15/2025 | 5/30/2025 4:00:03 PM EST |
| 165.00 | 24.80 | 28.00 | 26.80 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.95 | 0.01 | -0.04 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 170.00 | 20.10 | 23.30 | 13.60 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.90 | 0.01 | -0.07 | 4/30/2025 | 5/30/2025 4:00:03 PM EST |
| 175.00 | 15.80 | 19.00 | 21.06 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.85 | 0.01 | -0.09 | 5/15/2025 | 5/30/2025 4:00:03 PM EST |
| 180.00 | 11.20 | 14.40 | 13.80 | -5.15 | -27.18% | 1 | 14 | 0.35 | 0.77 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 185.00 | 7.90 | 10.00 | 16.10 | 0.00 | 0.00% | 0 | 123 | 0.32 | 0.66 | 0.02 | -0.13 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 190.00 | 5.80 | 6.60 | 6.30 | -0.30 | -4.55% | 18 | 159 | 0.33 | 0.53 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 195.00 | 3.50 | 4.40 | 3.90 | -0.20 | -4.88% | 1 | 458 | 0.32 | 0.39 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 200.00 | 1.90 | 2.85 | 2.65 | +0.25 | +10.42% | 2 | 456 | 0.32 | 0.26 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 210.00 | 0.55 | 1.80 | 0.80 | 0.00 | 0.00% | 0 | 344 | 0.37 | 0.09 | 0.01 | -0.06 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 1.55 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.02 | 0.00 | -0.02 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 1.40 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.55 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.35 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.35 | 0.69 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.80 | 0.58 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.40 | 1.73 | 0.00 | 0.00% | 0 | 20 | 0.65 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/30/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 1.85 | 0.40 | 0.00 | 0.00% | 0 | 282 | 0.68 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.50 | 1.35 | 0.00 | 0.00% | 0 | 20 | 0.54 | -0.01 | 0.00 | -0.02 | 5/12/2025 | 5/30/2025 4:00:03 PM EST |
| 160.00 | 0.05 | 1.60 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.64 | -0.02 | 0.00 | -0.02 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 15 | 0.45 | -0.05 | 0.01 | -0.04 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 170.00 | 0.60 | 3.00 | 0.76 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.10 | 0.01 | -0.07 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 175.00 | 1.10 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 28 | 0.39 | -0.15 | 0.01 | -0.09 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 180.00 | 1.75 | 3.50 | 1.94 | -0.11 | -5.37% | 14 | 324 | 0.37 | -0.23 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 185.00 | 2.95 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 389 | 0.31 | -0.34 | 0.02 | -0.13 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 190.00 | 4.80 | 6.70 | 5.20 | 0.00 | 0.00% | 0 | 24 | 0.33 | -0.47 | 0.03 | -0.14 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 195.00 | 7.50 | 8.60 | 7.80 | +2.20 | +39.29% | 2 | 71 | 0.30 | -0.61 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 200.00 | 11.00 | 13.50 | 11.70 | 0.00 | 0.00% | 0 | 13 | 0.34 | -0.74 | 0.02 | -0.11 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 210.00 | 18.40 | 21.60 | % | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.06 | 5/30/2025 4:00:03 PM EST | |||
| 220.00 | 27.80 | 31.40 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 230.00 | 37.80 | 41.30 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 240.00 | 48.30 | 51.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 250.00 | 57.80 | 61.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 260.00 | 67.80 | 71.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |