USPH · U S Physical Therapy Inc /Nv · Options Chain

Track USPH — free

$79.23 +0.51 (+0.65%)

S&P 600 member Russell 2000 member Rebalance outlook locked

Market Cap

$1.17B

14.92M

Options Chain

Underlying $79.23 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 4 days to expiry · 36 contracts · mixed daily-bar sessions · Mar 18, 2026–Sep 11, 2026; 20 unknown

Put / call OI

2.13

Put-heavy positioning

Open interest

194

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$80.00

$0.77 above spot

ATM implied vol

73.2%

market's expected move

Open interest by strike

Calls Puts

100

105

110

115

120

125

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 4d Oct 16 32d Dec 18 95d Mar 19 186d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$38.50	$40.60	—		—	$0.00	$0.75	—	—	—	—
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-14 14:32:50.260 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Unknown Quote as of 2026-09-14 13:48:18.514 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$33.50	$35.60	—		$0.02	$0.00	$0.75	—	—	10	10
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-14 14:50:30.533 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 14:33:11.880 UTC Last $0.02 Breakeven $44.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$28.40	$30.90	—		—	$0.00	$0.75	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-14 14:45:17.877 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-14 13:48:18.503 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.50	$25.60	—		—	$0.00	$0.75	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-14 14:45:27.926 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-14 13:48:18.511 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$18.50	$20.90	—		$1.60	$0.00	$2.65	—	—	10	15
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-14 14:45:27.925 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Aug 5, 2026 Quote as of 2026-09-14 14:36:54.861 UTC Last $1.60 Breakeven $58.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 10, 2026 Model this put
—	3	—	—	$13.50	$15.80	$4.90		$0.05	$0.00	$2.75	—	—	40	40
Call · $65 In the money Daily-bar session Jun 24, 2026 Quote as of 2026-09-14 14:45:18.081 UTC Last $4.90 Breakeven $69.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 14:36:54.863 UTC Last $0.05 Breakeven $64.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 10, 2026 Model this put
2	3	108.8%	0.875	$8.60	$11.10	$10.00		$0.05	$0.00	$3.90	—	—	1	57
Call · $70 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 14:49:21.204 UTC Last $10.00 Breakeven $80.00 Implied vol 108.8% Delta 0.875 ≈87% ITM Gamma 0.023 Theta -0.239 Vega 0.017 Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $70 Daily-bar session Sep 8, 2026 Quote as of 2026-09-14 14:36:54.861 UTC Last $0.05 Breakeven $69.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 10, 2026 Model this put
4	5	87.7%	0.742	$3.90	$7.00	$6.50		$1.85	$0.05	$4.60	-0.316	127.7%	3	4
Call · $75 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-14 14:50:37.999 UTC Last $6.50 Breakeven $81.50 Implied vol 87.7% Delta 0.742 ≈74% ITM Gamma 0.045 Theta -0.3 Vega 0.027 Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $75 Daily-bar session Aug 10, 2026 Quote as of 2026-09-14 14:37:04.018 UTC Last $1.85 Breakeven $73.15 Implied vol 127.7% Delta -0.316 ≈32% ITM Gamma 0.034 Theta -0.468 Vega 0.03 Open interest 4 OI effective date Sep 10, 2026 Model this put
Underlying $79.23
25	1	80.6%	0.473	$0.25	$4.40	$2.15		$8.34	$0.35	$4.80	-0.54	65.8%	6	5
Call · $80 Daily-bar session Aug 28, 2026 Quote as of 2026-09-14 14:33:12.014 UTC Last $2.15 Breakeven $82.15 Implied vol 80.6% Delta 0.473 ≈47% ITM Gamma 0.06 Theta -0.336 Vega 0.033 Open interest 25 OI effective date Sep 10, 2026 Model this call Put · $80 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-14 14:46:18.235 UTC Last $8.34 Breakeven $71.66 Implied vol 65.8% Delta -0.54 ≈54% ITM Gamma 0.073 Theta -0.266 Vega 0.033 Open interest 5 OI effective date Sep 10, 2026 Model this put
11	1	104.7%	0.28	$0.10	$2.75	$1.75		$13.79	$4.20	$6.80	—	—	1	1
Call · $85 Daily-bar session Jul 23, 2026 Quote as of 2026-09-14 14:33:12.036 UTC Last $1.75 Breakeven $86.75 Implied vol 104.7% Delta 0.28 ≈28% ITM Gamma 0.039 Theta -0.368 Vega 0.028 Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $85 In the money Daily-bar session Jul 16, 2026 Quote as of 2026-09-14 14:45:46.454 UTC Last $13.79 Breakeven $71.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
19	19	—	—	$0.00	$2.75	$0.30		—	$8.70	$11.60	—	—	—	—
Call · $90 Daily-bar session Aug 6, 2026 Quote as of 2026-09-14 14:36:54.861 UTC Last $0.30 Breakeven $90.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 10, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-14 14:45:18.180 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.70	$2.89		—	$13.70	$16.60	—	—	—	—
Call · $95 Daily-bar session Mar 18, 2026 Quote as of 2026-09-14 14:36:54.863 UTC Last $2.89 Breakeven $97.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-14 14:45:50.139 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.70	—		—	$18.70	$21.70	—	—	—	—
Call · $100 Daily-bar session Unknown Quote as of 2026-09-14 14:36:54.863 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-14 14:47:51.916 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.70	—		—	$23.70	$26.60	—	—	—	—
Call · $105 Daily-bar session Unknown Quote as of 2026-09-14 14:36:54.863 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-14 14:45:52.525 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.70	—		—	$28.70	$31.60	—	—	—	—
Call · $110 Daily-bar session Unknown Quote as of 2026-09-14 14:36:54.863 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-14 14:45:53.349 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.70	—		—	$33.70	$36.70	—	—	—	—
Call · $115 Daily-bar session Unknown Quote as of 2026-09-14 14:36:54.863 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-14 14:36:54.860 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.70	—		$46.40	$38.70	$41.70	—	—	1	—
Call · $120 Daily-bar session Unknown Quote as of 2026-09-14 14:36:54.858 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 In the money Daily-bar session Jul 22, 2026 Quote as of 2026-09-14 14:36:54.860 UTC Last $46.40 Breakeven $73.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.90	—		$50.50	$44.40	$46.60	—	—	1	—
Call · $125 Daily-bar session Unknown Quote as of 2026-09-14 14:36:54.858 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 In the money Daily-bar session Mar 24, 2026 Quote as of 2026-09-14 14:45:17.872 UTC Last $50.50 Breakeven $74.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Mar 18, 2026–Sep 11, 2026; 20 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 885978 CUSIP 90337L108 13F (30d) 7 filings 7 filers Visit website