Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $230.00 as of 2/20/2026 12:23:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 98.90 | 102.70 | 100.80 | % | 0.78 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 135.00 | 93.80 | 97.70 | 95.75 | % | 0.71 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 140.00 | 89.00 | 92.80 | 90.90 | % | 0.65 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 145.00 | 84.10 | 87.80 | 85.95 | % | 0.59 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 150.00 | 79.10 | 82.90 | 81.00 | % | 0.54 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 155.00 | 74.00 | 77.90 | 75.95 | % | 0.49 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:00 PM EST | |||
| 160.00 | 69.30 | 72.90 | 71.10 | % | 0.44 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:00 PM EST | |||
| 165.00 | 64.50 | 67.70 | 66.10 | % | 0.40 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 2/20/2026 4:00:00 PM EST | |||
| 170.00 | 59.60 | 63.00 | 61.30 | % | 0.36 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 2/20/2026 4:00:00 PM EST | |||
| 175.00 | 54.80 | 58.20 | 56.50 | % | 0.32 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 2/20/2026 4:00:00 PM EST | |||
| 180.00 | 49.90 | 53.30 | 51.60 | % | 0.29 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.04 | 2/20/2026 4:00:00 PM EST | |||
| 185.00 | 45.10 | 48.50 | 46.80 | % | 0.25 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.05 | 2/20/2026 4:00:00 PM EST | |||
| 190.00 | 40.40 | 43.70 | 42.05 | 38.87 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.67 | 0.94 | 0.00 | -0.07 | 2/11/2026 | 2/20/2026 4:00:00 PM EST |
| 195.00 | 35.80 | 38.60 | 37.20 | 16.50 | 0.00 | 0.00% | 0.19 | 0 | 300 | 0.60 | 0.91 | 0.01 | -0.09 | 1/28/2026 | 2/20/2026 4:00:00 PM EST |
| 200.00 | 31.10 | 34.20 | 32.65 | 29.87 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.42 | 0.88 | 0.01 | -0.11 | 2/11/2026 | 2/20/2026 4:00:00 PM EST |
| 210.00 | 22.80 | 25.80 | 24.30 | 23.77 | -0.58 | -2.39% | 0.12 | 4 | 4 | 0.44 | 0.80 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 220.00 | 15.10 | 17.60 | 16.35 | 16.40 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.40 | 0.68 | 0.01 | -0.17 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 230.00 | 10.00 | 11.80 | 10.90 | 11.44 | 0.00 | 0.00% | 0.05 | 0 | 128 | 0.41 | 0.54 | 0.02 | -0.18 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 240.00 | 5.20 | 7.30 | 6.25 | 6.21 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.39 | 0.37 | 0.02 | -0.16 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 250.00 | 1.45 | 4.80 | 3.13 | 3.30 | +0.02 | +0.61% | 0.01 | 7 | 8 | 0.36 | 0.22 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 260.00 | 0.10 | 2.40 | 1.25 | 2.79 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.12 | 0.01 | -0.08 | 2/13/2026 | 2/20/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 2.40 | 1.20 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.51 | 0.06 | 0.01 | -0.05 | 2/18/2026 | 2/20/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 2.50 | 1.25 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.03 | 0.00 | -0.02 | 2/13/2026 | 2/20/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 2/20/2026 4:00:00 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 2/20/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 2/20/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 1.20 | 0.60 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | -0.01 | 0.00 | -0.02 | 1/29/2026 | 2/20/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 1.90 | 0.95 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.77 | -0.01 | 0.00 | -0.03 | 1/29/2026 | 2/20/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 2.30 | 1.15 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | -0.02 | 0.00 | -0.04 | 2/12/2026 | 2/20/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 1.95 | 0.98 | 3.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.04 | 0.00 | -0.05 | 2/2/2026 | 2/20/2026 4:00:00 PM EST |
| 190.00 | 0.30 | 2.30 | 1.30 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.50 | -0.06 | 0.00 | -0.07 | 2/13/2026 | 2/20/2026 4:00:00 PM EST |
| 195.00 | 0.95 | 1.65 | 1.30 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.09 | 0.01 | -0.09 | 1/27/2026 | 2/20/2026 4:00:00 PM EST |
| 200.00 | 1.15 | 2.45 | 1.80 | 2.45 | +0.45 | +22.50% | 0.01 | 6 | 2,091 | 0.46 | -0.12 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 210.00 | 2.30 | 4.00 | 3.15 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.43 | -0.20 | 0.01 | -0.14 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 220.00 | 4.40 | 6.50 | 5.45 | 5.54 | 0.00 | 0.00% | 0.02 | 0 | 2,081 | 0.40 | -0.32 | 0.01 | -0.17 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 230.00 | 8.70 | 10.70 | 9.70 | 9.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.40 | -0.46 | 0.02 | -0.18 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 240.00 | 13.90 | 16.30 | 15.10 | % | 0.06 | 0 | 0 | 0.38 | -0.63 | 0.02 | -0.16 | 2/20/2026 4:00:00 PM EST | |||
| 250.00 | 20.50 | 24.00 | 22.25 | % | 0.09 | 0 | 0 | 0.37 | -0.78 | 0.01 | -0.12 | 2/20/2026 4:00:00 PM EST | |||
| 260.00 | 28.90 | 32.50 | 30.70 | % | 0.12 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.08 | 2/20/2026 4:00:00 PM EST | |||
| 270.00 | 38.50 | 41.40 | 39.95 | % | 0.15 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.05 | 2/20/2026 4:00:00 PM EST | |||
| 280.00 | 47.90 | 51.40 | 49.65 | % | 0.18 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 2/20/2026 4:00:00 PM EST | |||
| 290.00 | 57.60 | 61.30 | 59.45 | % | 0.21 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:00 PM EST | |||
| 300.00 | 67.70 | 71.10 | 69.40 | % | 0.23 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST |