Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $186.18 as of 3/31/2025 2:50:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 82.10 | 84.70 | 99.90 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 2:58:47 PM EST |
| 110.00 | 76.80 | 79.90 | 95.00 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 2:58:47 PM EST |
| 115.00 | 71.70 | 75.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 120.00 | 66.70 | 70.40 | 85.50 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 2:58:47 PM EST |
| 125.00 | 61.80 | 64.60 | 48.80 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.01 | 2/28/2025 | 3/31/2025 2:58:47 PM EST |
| 130.00 | 56.60 | 60.40 | 61.50 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.01 | 2/27/2025 | 3/31/2025 2:58:47 PM EST |
| 135.00 | 51.80 | 54.90 | 71.50 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.03 | 10/28/2024 | 3/31/2025 2:58:47 PM EST |
| 140.00 | 46.90 | 49.90 | 50.52 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.99 | 0.00 | -0.04 | 2/27/2025 | 3/31/2025 2:58:47 PM EST |
| 145.00 | 41.90 | 45.40 | 62.50 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.05 | 10/28/2024 | 3/31/2025 2:58:47 PM EST |
| 150.00 | 37.00 | 40.50 | 58.10 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.97 | 0.00 | -0.07 | 10/28/2024 | 3/31/2025 2:58:47 PM EST |
| 155.00 | 32.10 | 35.80 | 24.32 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.97 | 0.00 | -0.08 | 3/3/2025 | 3/31/2025 2:58:47 PM EST |
| 160.00 | 27.40 | 30.30 | 19.00 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.93 | 0.01 | -0.12 | 3/18/2025 | 3/31/2025 2:58:47 PM EST |
| 165.00 | 22.80 | 25.80 | 22.40 | 0.00 | 0.00% | 0 | 40 | 0.61 | 0.90 | 0.01 | -0.14 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
| 170.00 | 17.70 | 21.00 | 18.00 | 0.00 | 0.00% | 0 | 58 | 0.46 | 0.87 | 0.01 | -0.15 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
| 175.00 | 14.00 | 17.30 | 15.50 | +0.80 | +5.45% | 2 | 61 | 0.41 | 0.81 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 180.00 | 10.40 | 12.10 | 11.00 | +3.70 | +50.69% | 4 | 77 | 0.40 | 0.73 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 185.00 | 6.30 | 8.80 | 8.00 | -0.35 | -4.20% | 1 | 502 | 0.39 | 0.62 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 190.00 | 5.20 | 5.90 | 5.30 | -0.30 | -5.36% | 1 | 201 | 0.37 | 0.50 | 0.03 | -0.20 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 195.00 | 3.10 | 3.90 | 1.66 | -1.34 | -44.67% | 2 | 112 | 0.37 | 0.37 | 0.02 | -0.18 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 200.00 | 1.60 | 2.80 | 1.81 | +0.02 | +1.12% | 13 | 145 | 0.38 | 0.26 | 0.02 | -0.15 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 210.00 | 0.30 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 178 | 0.35 | 0.11 | 0.01 | -0.09 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 220.00 | 0.00 | 0.75 | 0.13 | -0.04 | -23.53% | 1 | 33 | 0.50 | 0.04 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 230.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 43 | 0.60 | 0.01 | 0.00 | -0.01 | 3/14/2025 | 3/31/2025 2:58:47 PM EST |
| 240.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 75 | 0.80 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:47 PM EST |
| 250.00 | 0.00 | 0.95 | 0.13 | 0.00 | 0.00% | 0 | 85 | 0.79 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:47 PM EST |
| 260.00 | 0.00 | 0.95 | 2.15 | 0.00 | 0.00% | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 3/31/2025 2:58:47 PM EST |
| 270.00 | 0.00 | 0.95 | 1.25 | 0.00 | 0.00% | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 3/31/2025 2:58:47 PM EST |
| 280.00 | 0.00 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 2:58:47 PM EST |
| 290.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 52 | 1.10 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 2:58:47 PM EST |
| 300.00 | 0.00 | 0.95 | 0.36 | 0.00 | 0.00% | 0 | 45 | 1.16 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/31/2025 2:58:47 PM EST |
| 310.00 | 0.00 | 0.95 | 3.45 | 0.00 | 0.00% | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 3/31/2025 2:58:47 PM EST |
| 320.00 | 0.00 | 0.95 | 1.95 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 3/31/2025 2:58:47 PM EST |
| 330.00 | 0.00 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 3/31/2025 2:58:47 PM EST |
| 340.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 36 | 1.32 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:47 PM EST |
| 350.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 13 | 1.46 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/31/2025 2:58:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.15 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 2:58:47 PM EST |
| 110.00 | 0.00 | 1.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 115.00 | 0.00 | 1.40 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:47 PM EST |
| 125.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.01 | 2/28/2025 | 3/31/2025 2:58:47 PM EST |
| 130.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.00 | 0.00 | -0.01 | 2/28/2025 | 3/31/2025 2:58:47 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.03 | 3/31/2025 2:58:47 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 2,054 | 0.88 | -0.01 | 0.00 | -0.04 | 2/26/2025 | 3/31/2025 2:58:47 PM EST |
| 145.00 | 0.00 | 0.95 | 0.33 | 0.00 | 0.00% | 0 | 31 | 0.79 | -0.01 | 0.00 | -0.05 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
| 150.00 | 0.20 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.63 | -0.03 | 0.00 | -0.07 | 3/25/2025 | 3/31/2025 2:58:47 PM EST |
| 155.00 | 0.05 | 1.05 | 0.47 | 0.00 | 0.00% | 0 | 13 | 0.65 | -0.03 | 0.00 | -0.08 | 3/25/2025 | 3/31/2025 2:58:47 PM EST |
| 160.00 | 0.30 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 2,173 | 0.50 | -0.07 | 0.01 | -0.12 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 165.00 | 0.55 | 1.55 | 0.87 | -0.22 | -20.19% | 1 | 569 | 0.48 | -0.10 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 170.00 | 1.10 | 2.45 | 1.62 | 0.00 | 0.00% | 0 | 968 | 0.45 | -0.13 | 0.01 | -0.15 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
| 175.00 | 1.85 | 2.35 | 2.09 | -0.34 | -14.00% | 1 | 370 | 0.43 | -0.19 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 180.00 | 3.00 | 3.50 | 3.60 | 0.00 | 0.00% | 0 | 35 | 0.41 | -0.27 | 0.02 | -0.19 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 185.00 | 4.50 | 5.10 | 5.09 | 0.00 | 0.00% | 0 | 59 | 0.40 | -0.38 | 0.02 | -0.20 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 190.00 | 6.60 | 7.40 | 7.40 | 0.00 | 0.00% | 0 | 55 | 0.40 | -0.50 | 0.03 | -0.20 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
| 195.00 | 9.40 | 10.30 | 11.30 | 0.00 | 0.00% | 0 | 44 | 0.39 | -0.63 | 0.02 | -0.18 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
| 200.00 | 12.90 | 14.10 | 15.00 | 0.00 | 0.00% | 0 | 243 | 0.36 | -0.74 | 0.02 | -0.15 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
| 210.00 | 20.70 | 23.70 | 36.10 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.89 | 0.01 | -0.09 | 3/11/2025 | 3/31/2025 2:58:47 PM EST |
| 220.00 | 30.30 | 33.60 | 40.70 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.04 | 12/31/2024 | 3/31/2025 2:58:47 PM EST |
| 230.00 | 39.80 | 43.50 | 37.70 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 12/9/2024 | 3/31/2025 2:58:47 PM EST |
| 240.00 | 49.90 | 53.50 | 38.13 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 3/31/2025 2:58:47 PM EST |
| 250.00 | 60.10 | 63.30 | 48.30 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 3/31/2025 2:58:47 PM EST |
| 260.00 | 69.80 | 73.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 270.00 | 80.00 | 83.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 280.00 | 89.80 | 93.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 290.00 | 99.80 | 103.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 300.00 | 109.80 | 113.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 310.00 | 120.40 | 123.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 320.00 | 129.80 | 133.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 330.00 | 139.80 | 143.40 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 340.00 | 149.80 | 153.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 350.00 | 160.40 | 163.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST |