Options Chain for UNITED THERAPEUTICS CORP DEL COM (UTHR) - $490.24 as of 9/3/2026 9:48:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 119.00 | 127.20 | 123.10 | % | 0.33 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.06 | 9/3/2026 4:00:09 PM EST | |||
| 380.00 | 109.20 | 117.20 | 113.20 | % | 0.30 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.07 | 9/3/2026 4:00:09 PM EST | |||
| 390.00 | 99.40 | 107.90 | 103.65 | % | 0.27 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.12 | 9/3/2026 4:00:09 PM EST | |||
| 400.00 | 89.70 | 98.20 | 93.95 | % | 0.23 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.14 | 9/3/2026 4:00:09 PM EST | |||
| 410.00 | 80.20 | 89.00 | 84.60 | % | 0.21 | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.16 | 9/3/2026 4:00:09 PM EST | |||
| 420.00 | 71.00 | 79.40 | 75.20 | 108.85 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.36 | 0.90 | 0.00 | -0.16 | 8/21/2026 | 9/3/2026 4:00:09 PM EST |
| 430.00 | 61.90 | 70.80 | 66.35 | % | 0.15 | 0 | 0 | 0.38 | 0.87 | 0.00 | -0.19 | 9/3/2026 4:00:09 PM EST | |||
| 440.00 | 53.90 | 61.80 | 57.85 | % | 0.13 | 0 | 0 | 0.36 | 0.83 | 0.00 | -0.24 | 9/3/2026 4:00:09 PM EST | |||
| 450.00 | 45.80 | 54.00 | 49.90 | % | 0.11 | 0 | 0 | 0.36 | 0.78 | 0.00 | -0.26 | 9/3/2026 4:00:09 PM EST | |||
| 460.00 | 38.60 | 46.00 | 42.30 | % | 0.09 | 0 | 0 | 0.35 | 0.73 | 0.01 | -0.28 | 9/3/2026 4:00:09 PM EST | |||
| 470.00 | 31.90 | 39.40 | 35.65 | % | 0.08 | 0 | 0 | 0.35 | 0.67 | 0.01 | -0.30 | 9/3/2026 4:00:09 PM EST | |||
| 480.00 | 26.20 | 33.80 | 30.00 | % | 0.06 | 0 | 0 | 0.36 | 0.60 | 0.01 | -0.31 | 9/3/2026 4:00:09 PM EST | |||
| 490.00 | 21.00 | 28.00 | 24.50 | 24.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | 0.54 | 0.01 | -0.31 | 9/2/2026 | 9/3/2026 4:00:09 PM EST |
| 500.00 | 16.30 | 23.00 | 19.65 | 19.30 | % | 0.04 | 65 | 0 | 0.35 | 0.47 | 0.01 | -0.30 | 9/3/2026 | 9/3/2026 4:00:09 PM EST | |
| 510.00 | 12.20 | 19.00 | 15.60 | % | 0.03 | 0 | 0 | 0.35 | 0.40 | 0.01 | -0.29 | 9/3/2026 4:00:09 PM EST | |||
| 520.00 | 8.60 | 16.00 | 12.30 | 15.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | 0.34 | 0.01 | -0.27 | 9/2/2026 | 9/3/2026 4:00:09 PM EST |
| 530.00 | 5.70 | 13.00 | 9.35 | 18.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | 0.28 | 0.01 | -0.24 | 9/1/2026 | 9/3/2026 4:00:09 PM EST |
| 540.00 | 3.60 | 10.20 | 6.90 | 7.01 | -0.54 | -7.16% | 0.01 | 200 | 1 | 0.33 | 0.23 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 4:00:09 PM EST |
| 550.00 | 3.00 | 9.80 | 6.40 | 6.05 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.36 | 0.18 | 0.00 | -0.19 | 9/2/2026 | 9/3/2026 4:00:09 PM EST |
| 560.00 | 1.20 | 8.90 | 5.05 | 5.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.14 | 0.00 | -0.16 | 9/2/2026 | 9/3/2026 4:00:09 PM EST |
| 570.00 | 0.00 | 8.50 | 4.25 | 7.92 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.48 | 0.11 | 0.00 | -0.13 | 8/28/2026 | 9/3/2026 4:00:09 PM EST |
| 580.00 | 0.10 | 7.20 | 3.65 | 5.91 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | 0.08 | 0.00 | -0.11 | 8/24/2026 | 9/3/2026 4:00:09 PM EST |
| 590.00 | 0.00 | 7.70 | 3.85 | % | 0.01 | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.08 | 9/3/2026 4:00:09 PM EST | |||
| 600.00 | 0.00 | 7.40 | 3.70 | % | 0.01 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.07 | 9/3/2026 4:00:09 PM EST | |||
| 610.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.05 | 9/3/2026 4:00:09 PM EST | |||
| 620.00 | 0.00 | 7.10 | 3.55 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.04 | 9/3/2026 4:00:09 PM EST | |||
| 630.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.03 | 9/3/2026 4:00:09 PM EST | |||
| 640.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.02 | 9/3/2026 4:00:09 PM EST | |||
| 650.00 | 0.00 | 6.90 | 3.45 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.67 | 0.01 | 0.00 | -0.02 | 8/24/2026 | 9/3/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 0.00 | 7.30 | 3.65 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | -0.01 | 0.00 | -0.06 | 8/31/2026 | 9/3/2026 4:00:09 PM EST |
| 380.00 | 0.00 | 7.40 | 3.70 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | -0.02 | 0.00 | -0.07 | 8/31/2026 | 9/3/2026 4:00:09 PM EST |
| 390.00 | 0.05 | 7.50 | 3.78 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.45 | -0.03 | 0.00 | -0.12 | 8/31/2026 | 9/3/2026 4:00:09 PM EST |
| 400.00 | 0.05 | 4.40 | 2.23 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | -0.05 | 0.00 | -0.14 | 8/31/2026 | 9/3/2026 4:00:09 PM EST |
| 410.00 | 0.05 | 7.80 | 3.93 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.07 | 0.00 | -0.16 | 8/31/2026 | 9/3/2026 4:00:09 PM EST |
| 420.00 | 0.00 | 8.20 | 4.10 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.10 | 0.00 | -0.16 | 8/31/2026 | 9/3/2026 4:00:09 PM EST |
| 430.00 | 0.00 | 8.70 | 4.35 | % | 0.01 | 0 | 0 | 0.48 | -0.13 | 0.00 | -0.19 | 9/3/2026 4:00:09 PM EST | |||
| 440.00 | 3.30 | 9.50 | 6.40 | % | 0.01 | 0 | 0 | 0.37 | -0.17 | 0.00 | -0.24 | 9/3/2026 4:00:09 PM EST | |||
| 450.00 | 6.10 | 11.60 | 8.85 | 6.75 | % | 0.02 | 10 | 0 | 0.37 | -0.22 | 0.00 | -0.26 | 9/3/2026 | 9/3/2026 4:00:09 PM EST | |
| 460.00 | 6.30 | 14.00 | 10.15 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.34 | -0.27 | 0.01 | -0.28 | 8/28/2026 | 9/3/2026 4:00:09 PM EST |
| 470.00 | 9.30 | 17.00 | 13.15 | % | 0.03 | 0 | 0 | 0.34 | -0.33 | 0.01 | -0.30 | 9/3/2026 4:00:09 PM EST | |||
| 480.00 | 13.80 | 21.00 | 17.40 | % | 0.04 | 0 | 0 | 0.34 | -0.40 | 0.01 | -0.31 | 9/3/2026 4:00:09 PM EST | |||
| 490.00 | 18.80 | 25.00 | 21.90 | % | 0.04 | 0 | 0 | 0.34 | -0.46 | 0.01 | -0.31 | 9/3/2026 4:00:09 PM EST | |||
| 500.00 | 23.80 | 31.00 | 27.40 | % | 0.05 | 0 | 0 | 0.34 | -0.53 | 0.01 | -0.30 | 9/3/2026 4:00:09 PM EST | |||
| 510.00 | 30.80 | 37.00 | 33.90 | % | 0.07 | 0 | 0 | 0.34 | -0.60 | 0.01 | -0.29 | 9/3/2026 4:00:09 PM EST | |||
| 520.00 | 36.20 | 44.00 | 40.10 | 18.90 | 0.00 | 0.00% | 0.08 | 0 | 111 | 0.33 | -0.66 | 0.01 | -0.27 | 8/27/2026 | 9/3/2026 4:00:09 PM EST |
| 530.00 | 43.40 | 51.00 | 47.20 | % | 0.09 | 0 | 0 | 0.32 | -0.72 | 0.01 | -0.24 | 9/3/2026 4:00:09 PM EST | |||
| 540.00 | 52.10 | 59.00 | 55.55 | % | 0.10 | 0 | 0 | 0.32 | -0.77 | 0.01 | -0.22 | 9/3/2026 4:00:09 PM EST | |||
| 550.00 | 60.90 | 68.00 | 64.45 | % | 0.12 | 0 | 0 | 0.32 | -0.82 | 0.00 | -0.19 | 9/3/2026 4:00:09 PM EST | |||
| 560.00 | 67.90 | 76.20 | 72.05 | % | 0.13 | 0 | 0 | 0.44 | -0.86 | 0.00 | -0.16 | 9/3/2026 4:00:09 PM EST | |||
| 570.00 | 77.10 | 85.90 | 81.50 | % | 0.14 | 0 | 0 | 0.44 | -0.89 | 0.00 | -0.13 | 9/3/2026 4:00:09 PM EST | |||
| 580.00 | 86.50 | 94.90 | 90.70 | % | 0.16 | 0 | 0 | 0.46 | -0.92 | 0.00 | -0.11 | 9/3/2026 4:00:09 PM EST | |||
| 590.00 | 95.90 | 104.80 | 100.35 | % | 0.17 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.08 | 9/3/2026 4:00:09 PM EST | |||
| 600.00 | 105.50 | 114.40 | 109.95 | 85.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.07 | 8/25/2026 | 9/3/2026 4:00:09 PM EST |
| 610.00 | 115.90 | 124.40 | 120.15 | % | 0.20 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.05 | 9/3/2026 4:00:09 PM EST | |||
| 620.00 | 125.90 | 134.40 | 130.15 | % | 0.21 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.04 | 9/3/2026 4:00:09 PM EST | |||
| 630.00 | 135.90 | 144.40 | 140.15 | % | 0.22 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.03 | 9/3/2026 4:00:09 PM EST | |||
| 640.00 | 145.50 | 154.40 | 149.95 | % | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 9/3/2026 4:00:09 PM EST | |||
| 650.00 | 155.90 | 164.40 | 160.15 | % | 0.25 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 9/3/2026 4:00:09 PM EST |