Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $177.32 as of 10/27/2026 10:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 55.50 | 60.00 | 57.75 | % | 0.48 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 125.00 | 50.10 | 55.00 | 52.55 | % | 0.42 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 130.00 | 46.40 | 49.60 | 48.00 | % | 0.37 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 135.00 | 41.70 | 44.50 | 43.10 | % | 0.32 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 10/27/2026 3:59:59 PM EST | |||
| 140.00 | 36.80 | 39.80 | 38.30 | % | 0.27 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.04 | 10/27/2026 3:59:59 PM EST | |||
| 145.00 | 32.30 | 34.90 | 33.60 | % | 0.23 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.06 | 10/27/2026 3:59:59 PM EST | |||
| 150.00 | 27.60 | 29.80 | 28.70 | % | 0.19 | 0 | 0 | 0.70 | 0.92 | 0.01 | -0.08 | 10/27/2026 3:59:59 PM EST | |||
| 155.00 | 23.10 | 25.40 | 24.25 | % | 0.16 | 0 | 0 | 0.50 | 0.88 | 0.01 | -0.11 | 10/27/2026 3:59:59 PM EST | |||
| 160.00 | 18.80 | 21.60 | 20.20 | 30.13 | +11.69 | +63.40% | 0.13 | 100 | 100 | 0.51 | 0.82 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 165.00 | 15.40 | 17.70 | 16.55 | 17.92 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.51 | 0.75 | 0.01 | -0.16 | 10/5/2026 | 10/27/2026 3:59:59 PM EST |
| 170.00 | 11.40 | 14.80 | 13.10 | 10.38 | -3.27 | -23.96% | 0.08 | 101 | 104 | 0.50 | 0.66 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 175.00 | 8.50 | 11.00 | 9.75 | 10.00 | +0.50 | +5.27% | 0.06 | 13 | 4 | 0.47 | 0.57 | 0.02 | -0.18 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 180.00 | 7.00 | 8.50 | 7.75 | 7.35 | -6.27 | -46.04% | 0.04 | 12 | 11 | 0.49 | 0.48 | 0.02 | -0.18 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 185.00 | 4.00 | 6.60 | 5.30 | 5.30 | -4.07 | -43.44% | 0.03 | 137 | 34 | 0.46 | 0.38 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 190.00 | 3.00 | 4.70 | 3.85 | 3.10 | -3.90 | -55.72% | 0.02 | 49 | 41 | 0.46 | 0.30 | 0.02 | -0.16 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 195.00 | 1.20 | 4.00 | 2.60 | 2.00 | -2.60 | -56.53% | 0.01 | 26 | 19 | 0.44 | 0.22 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 200.00 | 0.80 | 3.50 | 2.15 | 1.65 | -1.79 | -52.04% | 0.01 | 48 | 55 | 0.41 | 0.16 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 1.25 | 0.63 | 0.55 | -1.45 | -72.50% | 0.00 | 2 | 44 | 0.51 | 0.08 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.19 | -0.64 | -77.11% | 0.00 | 7 | 4 | 0.45 | 0.03 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.03 | % | 0.00 | 1 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.85 | 0.43 | 0.05 | % | 0.00 | 11 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST | |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.86 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/27/2026 3:59:59 PM EST |
| 130.00 | 0.05 | 0.95 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.00 | 0.00 | -0.02 | 9/30/2026 | 10/27/2026 3:59:59 PM EST |
| 135.00 | 0.10 | 0.55 | 0.33 | 0.32 | -0.58 | -64.45% | 0.00 | 17 | 151 | 0.57 | -0.01 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 140.00 | 0.15 | 0.75 | 0.45 | 0.42 | -0.63 | -60.00% | 0.00 | 17 | 133 | 0.54 | -0.02 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.55 | -0.25 | -31.25% | 0.00 | 2 | 9 | 0.54 | -0.04 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 1.05 | 0.53 | 0.92 | +0.32 | +53.34% | 0.00 | 2 | 8 | 0.52 | -0.08 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 155.00 | 0.35 | 2.00 | 1.18 | 1.46 | +0.79 | +117.91% | 0.01 | 502 | 10 | 0.44 | -0.12 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 160.00 | 1.30 | 2.55 | 1.93 | 2.40 | +1.37 | +133.01% | 0.01 | 37 | 10 | 0.44 | -0.18 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 165.00 | 2.75 | 3.70 | 3.23 | 3.70 | +1.85 | +100.00% | 0.02 | 31 | 34 | 0.45 | -0.25 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 170.00 | 4.10 | 6.00 | 5.05 | 5.18 | +2.75 | +113.17% | 0.03 | 517 | 15 | 0.46 | -0.34 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 175.00 | 6.40 | 8.10 | 7.25 | 6.94 | +2.14 | +44.59% | 0.04 | 615 | 35 | 0.47 | -0.43 | 0.02 | -0.18 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 180.00 | 8.40 | 11.50 | 9.95 | 10.70 | +4.85 | +82.91% | 0.06 | 97 | 6 | 0.47 | -0.52 | 0.02 | -0.18 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 185.00 | 11.00 | 14.00 | 12.50 | 12.60 | +5.30 | +72.61% | 0.07 | 104 | 8 | 0.44 | -0.62 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 190.00 | 14.90 | 17.20 | 16.05 | 17.20 | +6.30 | +57.80% | 0.08 | 371 | 316 | 0.44 | -0.70 | 0.02 | -0.16 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 195.00 | 18.40 | 21.40 | 19.90 | % | 0.10 | 0 | 0 | 0.42 | -0.78 | 0.01 | -0.13 | 10/27/2026 3:59:59 PM EST | |||
| 200.00 | 22.60 | 25.20 | 23.90 | % | 0.12 | 0 | 0 | 0.54 | -0.84 | 0.01 | -0.11 | 10/27/2026 3:59:59 PM EST | |||
| 210.00 | 31.30 | 34.50 | 32.90 | % | 0.16 | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.06 | 10/27/2026 3:59:59 PM EST | |||
| 220.00 | 40.50 | 45.00 | 42.75 | % | 0.19 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.03 | 10/27/2026 3:59:59 PM EST | |||
| 230.00 | 50.50 | 55.00 | 52.75 | % | 0.23 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 240.00 | 60.50 | 65.00 | 62.75 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 250.00 | 70.50 | 75.00 | 72.75 | % | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 260.00 | 80.50 | 85.00 | 82.75 | % | 0.32 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST |