Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $191.72 as of 9/12/2025 9:32:52 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 | 75.30 | 79.00 | 77.15 | % | 0.67 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 120.00 | 70.50 | 74.00 | 72.25 | 42.70 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:58 PM EST |
| 125.00 | 65.20 | 69.00 | 67.10 | % | 0.54 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 130.00 | 60.20 | 63.50 | 61.85 | % | 0.48 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 135.00 | 55.20 | 59.10 | 57.15 | % | 0.42 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 140.00 | 51.00 | 53.70 | 52.35 | 38.14 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:58 PM EST |
| 145.00 | 45.40 | 49.00 | 47.20 | % | 0.33 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 150.00 | 40.60 | 43.70 | 42.15 | % | 0.28 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 155.00 | 36.30 | 38.80 | 37.55 | 30.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 160.00 | 31.20 | 33.90 | 32.55 | 13.20 | 0.00 | 0.00% | 0.20 | 0 | 38 | 1.11 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:58 PM EST |
| 165.00 | 26.30 | 29.30 | 27.80 | 20.96 | 0.00 | 0.00% | 0.17 | 0 | 84 | 1.08 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 170.00 | 21.50 | 23.90 | 22.70 | 17.25 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.83 | 0.99 | 0.00 | -0.03 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 175.00 | 16.80 | 19.40 | 18.10 | 13.00 | 0.00 | 0.00% | 0.10 | 0 | 149 | 0.77 | 0.96 | 0.01 | -0.07 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 180.00 | 12.00 | 13.60 | 12.80 | 13.00 | +5.10 | +64.56% | 0.07 | 1 | 295 | 0.51 | 0.89 | 0.02 | -0.13 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 185.00 | 7.40 | 9.00 | 8.20 | 8.45 | +4.80 | +131.51% | 0.04 | 1 | 187 | 0.35 | 0.78 | 0.03 | -0.20 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 190.00 | 3.50 | 4.90 | 4.20 | 4.99 | +3.71 | +289.85% | 0.02 | 1 | 585 | 0.30 | 0.60 | 0.04 | -0.24 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 195.00 | 1.70 | 2.15 | 1.93 | 2.12 | +0.75 | +54.75% | 0.01 | 2 | 127 | 0.30 | 0.35 | 0.05 | -0.21 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 200.00 | 0.35 | 0.85 | 0.60 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.28 | 0.15 | 0.03 | -0.14 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 1.30 | 0.65 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.61 | 0.01 | 0.00 | -0.02 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:58 PM EST |
| 130.00 | 0.10 | 0.65 | 0.38 | 0.48 | -0.12 | -20.00% | 0.00 | 1 | 9 | 1.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 1.31 | +1.10 | +523.81% | 0.00 | 1 | 102 | 1.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.86 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:58 PM EST |
| 145.00 | 0.05 | 0.25 | 0.15 | 0.06 | +0.01 | +20.00% | 0.00 | 6 | 17 | 0.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.01 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:58 PM EST |
| 155.00 | 0.05 | 2.20 | 1.13 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.03 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 0.03 | -0.48 | -94.12% | 0.01 | 1 | 40 | 1.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 16 | 449 | 0.75 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 170.00 | 0.20 | 0.75 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.59 | -0.01 | 0.00 | -0.03 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 175.00 | 0.25 | 0.75 | 0.50 | 0.35 | -0.15 | -30.00% | 0.00 | 2 | 51 | 0.48 | -0.04 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 180.00 | 0.30 | 0.90 | 0.60 | 0.52 | -0.33 | -38.83% | 0.00 | 2 | 63 | 0.39 | -0.11 | 0.02 | -0.13 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 185.00 | 0.85 | 1.25 | 1.05 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.33 | -0.22 | 0.03 | -0.20 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 190.00 | 2.00 | 2.65 | 2.33 | 8.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.30 | -0.40 | 0.04 | -0.24 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 195.00 | 4.40 | 5.10 | 4.75 | % | 0.02 | 0 | 0 | 0.28 | -0.65 | 0.05 | -0.21 | 9/12/2025 3:59:58 PM EST | |||
| 200.00 | 7.10 | 10.10 | 8.60 | 11.76 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.51 | -0.85 | 0.03 | -0.14 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 210.00 | 16.10 | 19.90 | 18.00 | % | 0.09 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 9/12/2025 3:59:58 PM EST | |||
| 220.00 | 26.50 | 29.40 | 27.95 | % | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 230.00 | 36.60 | 39.10 | 37.85 | % | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 240.00 | 46.40 | 49.40 | 47.90 | % | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 250.00 | 56.30 | 59.60 | 57.95 | % | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 260.00 | 66.20 | 69.60 | 67.90 | % | 0.26 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST |