Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $187.88 as of 4/10/2026 2:04:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 88.40 | 92.10 | 90.25 | % | 1.00 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 95.00 | 83.50 | 87.10 | 85.30 | % | 0.90 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 100.00 | 78.50 | 82.00 | 80.25 | % | 0.80 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 105.00 | 73.50 | 77.10 | 75.30 | % | 0.72 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 110.00 | 68.50 | 72.00 | 70.25 | % | 0.64 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 115.00 | 63.50 | 67.10 | 65.30 | % | 0.57 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 120.00 | 58.70 | 62.10 | 60.40 | % | 0.50 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 125.00 | 53.60 | 57.00 | 55.30 | % | 0.44 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 130.00 | 48.60 | 52.10 | 50.35 | % | 0.39 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 135.00 | 43.60 | 46.40 | 45.00 | % | 0.33 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 140.00 | 38.60 | 42.00 | 40.30 | % | 0.29 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 145.00 | 33.90 | 36.80 | 35.35 | % | 0.24 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 150.00 | 28.90 | 31.80 | 30.35 | % | 0.20 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 155.00 | 23.90 | 27.10 | 25.50 | % | 0.16 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 4/13/2026 11:58:52 AM EST | |||
| 160.00 | 19.50 | 21.50 | 20.50 | % | 0.13 | 0 | 2 | 0.83 | 0.97 | 0.01 | -0.12 | 4/13/2026 11:58:52 AM EST | |||
| 165.00 | 14.70 | 17.50 | 16.10 | % | 0.10 | 0 | 3 | 0.84 | 0.95 | 0.01 | -0.15 | 4/13/2026 11:58:52 AM EST | |||
| 170.00 | 9.90 | 12.60 | 11.25 | % | 0.07 | 0 | 1 | 0.69 | 0.86 | 0.02 | -0.29 | 4/13/2026 11:58:52 AM EST | |||
| 175.00 | 6.10 | 7.00 | 6.55 | 9.54 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.43 | 0.70 | 0.04 | -0.37 | 4/10/2026 | 4/13/2026 11:58:52 AM EST |
| 180.00 | 2.65 | 3.40 | 3.03 | 2.20 | -6.17 | -73.72% | 0.02 | 2 | 16 | 0.39 | 0.47 | 0.05 | -0.38 | 4/13/2026 | 4/13/2026 11:58:52 AM EST |
| 185.00 | 0.85 | 1.40 | 1.13 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.39 | 0.23 | 0.04 | -0.29 | 4/10/2026 | 4/13/2026 11:58:52 AM EST |
| 190.00 | 0.20 | 1.75 | 0.98 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.47 | 0.09 | 0.02 | -0.16 | 4/10/2026 | 4/13/2026 11:58:52 AM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.58 | 0.03 | 0.01 | -0.06 | 4/9/2026 | 4/13/2026 11:58:52 AM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.62 | 0.01 | 0.00 | -0.02 | 4/10/2026 | 4/13/2026 11:58:52 AM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.22 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 11:58:52 AM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.18 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 11:58:52 AM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.90 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 11:58:52 AM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 172 | 2.12 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 11:58:52 AM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 55 | 2.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 16 | 2.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 17 | 2.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 2.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 9 | 3.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 3.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 120.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 11:58:52 AM EST |
| 150.00 | 0.05 | 1.90 | 0.98 | 0.06 | -0.09 | -60.00% | 0.01 | 1 | 12 | 1.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 11:58:52 AM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.34 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/13/2026 11:58:52 AM EST |
| 160.00 | 0.10 | 0.35 | 0.23 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.63 | -0.03 | 0.01 | -0.12 | 4/6/2026 | 4/13/2026 11:58:52 AM EST |
| 165.00 | 0.20 | 2.60 | 1.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.79 | -0.05 | 0.01 | -0.15 | 4/6/2026 | 4/13/2026 11:58:52 AM EST |
| 170.00 | 0.50 | 0.85 | 0.68 | 1.15 | +0.70 | +155.56% | 0.00 | 4 | 38 | 0.50 | -0.14 | 0.02 | -0.29 | 4/13/2026 | 4/13/2026 11:58:52 AM EST |
| 175.00 | 1.05 | 1.35 | 1.20 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.43 | -0.29 | 0.04 | -0.37 | 4/9/2026 | 4/13/2026 11:58:52 AM EST |
| 180.00 | 2.45 | 3.20 | 2.83 | 1.82 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.40 | -0.53 | 0.05 | -0.38 | 4/10/2026 | 4/13/2026 11:58:52 AM EST |
| 185.00 | 5.50 | 6.40 | 5.95 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.54 | -0.77 | 0.04 | -0.29 | 4/8/2026 | 4/13/2026 11:58:52 AM EST |
| 190.00 | 8.40 | 10.90 | 9.65 | 9.20 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.70 | -0.91 | 0.02 | -0.16 | 4/10/2026 | 4/13/2026 11:58:52 AM EST |
| 195.00 | 13.50 | 16.40 | 14.95 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.78 | -0.97 | 0.01 | -0.06 | 3/23/2026 | 4/13/2026 11:58:52 AM EST |
| 200.00 | 18.90 | 20.80 | 19.85 | 14.65 | 0.00 | 0.00% | 0.10 | 0 | 46 | 0.98 | -0.99 | 0.00 | -0.02 | 3/24/2026 | 4/13/2026 11:58:52 AM EST |
| 210.00 | 28.70 | 31.20 | 29.95 | 27.34 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 11:58:52 AM EST |
| 220.00 | 37.90 | 41.20 | 39.55 | % | 0.18 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 230.00 | 47.90 | 51.20 | 49.55 | % | 0.22 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 240.00 | 58.00 | 61.20 | 59.60 | % | 0.25 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 250.00 | 67.90 | 71.00 | 69.45 | % | 0.28 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 260.00 | 78.00 | 81.20 | 79.60 | % | 0.31 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 270.00 | 87.90 | 91.20 | 89.55 | % | 0.33 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 280.00 | 97.90 | 101.20 | 99.55 | % | 0.36 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 290.00 | 108.70 | 111.00 | 109.85 | % | 0.38 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 300.00 | 117.90 | 121.20 | 119.55 | % | 0.40 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 310.00 | 128.70 | 131.20 | 129.95 | % | 0.42 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST | |||
| 320.00 | 138.10 | 141.20 | 139.65 | % | 0.44 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:52 AM EST |