Options Chain for UNITED THERAPEUTICS CORP DEL COM (UTHR) - $497.27 as of 9/18/2026 1:38:06 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 | 122.00 | 130.90 | 126.45 | % | 0.34 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 9/18/2026 4:00:07 PM EST | |||
| 380.00 | 112.10 | 121.00 | 116.55 | % | 0.31 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.03 | 9/18/2026 4:00:07 PM EST | |||
| 390.00 | 102.20 | 111.00 | 106.60 | % | 0.27 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.08 | 9/18/2026 4:00:07 PM EST | |||
| 400.00 | 92.40 | 101.00 | 96.70 | % | 0.24 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.09 | 9/18/2026 4:00:07 PM EST | |||
| 410.00 | 82.80 | 90.50 | 86.65 | % | 0.21 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.11 | 9/18/2026 4:00:07 PM EST | |||
| 420.00 | 73.30 | 80.80 | 77.05 | 108.85 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.55 | 0.96 | 0.00 | -0.14 | 8/21/2026 | 9/18/2026 4:00:07 PM EST |
| 430.00 | 63.50 | 71.30 | 67.40 | % | 0.16 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.15 | 9/18/2026 4:00:07 PM EST | |||
| 440.00 | 54.30 | 62.00 | 58.15 | % | 0.13 | 0 | 0 | 0.47 | 0.91 | 0.00 | -0.21 | 9/18/2026 4:00:07 PM EST | |||
| 450.00 | 45.90 | 53.10 | 49.50 | % | 0.11 | 0 | 0 | 0.44 | 0.86 | 0.00 | -0.25 | 9/18/2026 4:00:07 PM EST | |||
| 460.00 | 37.50 | 44.60 | 41.05 | % | 0.09 | 0 | 0 | 0.30 | 0.81 | 0.01 | -0.29 | 9/18/2026 4:00:07 PM EST | |||
| 470.00 | 30.10 | 37.00 | 33.55 | % | 0.07 | 0 | 0 | 0.31 | 0.74 | 0.01 | -0.32 | 9/18/2026 4:00:07 PM EST | |||
| 480.00 | 22.30 | 30.50 | 26.40 | % | 0.06 | 0 | 0 | 0.31 | 0.67 | 0.01 | -0.35 | 9/18/2026 4:00:07 PM EST | |||
| 490.00 | 17.50 | 24.50 | 21.00 | 32.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | 0.58 | 0.01 | -0.36 | 9/8/2026 | 9/18/2026 4:00:07 PM EST |
| 500.00 | 12.20 | 19.90 | 16.05 | 15.00 | -3.20 | -17.59% | 0.03 | 100 | 135 | 0.32 | 0.49 | 0.01 | -0.35 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 510.00 | 8.90 | 14.90 | 11.90 | 12.20 | 0.00 | 0.00% | 0.02 | 0 | 226 | 0.32 | 0.40 | 0.01 | -0.33 | 9/17/2026 | 9/18/2026 4:00:07 PM EST |
| 520.00 | 5.90 | 12.50 | 9.20 | 11.50 | +1.70 | +17.35% | 0.02 | 55 | 157 | 0.33 | 0.32 | 0.01 | -0.30 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 530.00 | 3.50 | 8.70 | 6.10 | 8.70 | -5.10 | -36.96% | 0.01 | 3 | 26 | 0.31 | 0.24 | 0.01 | -0.26 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 540.00 | 1.95 | 6.90 | 4.43 | 5.00 | -0.60 | -10.72% | 0.01 | 8,315 | 201 | 0.32 | 0.18 | 0.01 | -0.21 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 550.00 | 0.55 | 4.80 | 2.68 | 3.36 | -1.03 | -23.47% | 0.00 | 22 | 202 | 0.30 | 0.13 | 0.00 | -0.17 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 560.00 | 0.50 | 3.90 | 2.20 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.32 | 0.10 | 0.00 | -0.14 | 9/14/2026 | 9/18/2026 4:00:07 PM EST |
| 570.00 | 1.25 | 2.55 | 1.90 | 1.71 | -1.93 | -53.03% | 0.00 | 8,335 | 2 | 0.35 | 0.07 | 0.00 | -0.10 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 580.00 | 0.45 | 3.10 | 1.78 | 2.21 | -3.70 | -62.61% | 0.00 | 1 | 2 | 0.36 | 0.04 | 0.00 | -0.08 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 590.00 | 0.00 | 7.20 | 3.60 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.03 | 0.00 | -0.05 | 9/11/2026 | 9/18/2026 4:00:07 PM EST |
| 600.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.03 | 9/18/2026 4:00:07 PM EST | |||
| 610.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.02 | 9/18/2026 4:00:07 PM EST | |||
| 620.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 9/18/2026 4:00:07 PM EST | |||
| 630.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 9/18/2026 4:00:07 PM EST | |||
| 640.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 650.00 | 0.00 | 6.80 | 3.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 4:00:07 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 | 6.90 | 3.45 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/18/2026 4:00:07 PM EST |
| 380.00 | 0.00 | 7.00 | 3.50 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | 0.00 | 0.00 | -0.03 | 8/31/2026 | 9/18/2026 4:00:07 PM EST |
| 390.00 | 0.05 | 7.00 | 3.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.57 | -0.01 | 0.00 | -0.08 | 9/14/2026 | 9/18/2026 4:00:07 PM EST |
| 400.00 | 0.05 | 6.90 | 3.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.52 | -0.01 | 0.00 | -0.09 | 9/17/2026 | 9/18/2026 4:00:07 PM EST |
| 410.00 | 0.05 | 2.80 | 1.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.40 | -0.02 | 0.00 | -0.11 | 9/17/2026 | 9/18/2026 4:00:07 PM EST |
| 420.00 | 0.40 | 2.45 | 1.43 | 0.95 | +0.10 | +11.77% | 0.00 | 5 | 4 | 0.39 | -0.04 | 0.00 | -0.14 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 430.00 | 0.00 | 3.80 | 1.90 | 1.63 | % | 0.00 | 8,300 | 0 | 0.46 | -0.06 | 0.00 | -0.15 | 9/18/2026 | 9/18/2026 4:00:07 PM EST | |
| 440.00 | 0.30 | 4.10 | 2.20 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | -0.09 | 0.00 | -0.21 | 9/16/2026 | 9/18/2026 4:00:07 PM EST |
| 450.00 | 2.00 | 5.40 | 3.70 | 3.30 | +0.50 | +17.86% | 0.01 | 5 | 12 | 0.35 | -0.14 | 0.00 | -0.25 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 460.00 | 3.90 | 6.20 | 5.05 | 3.48 | -1.27 | -26.74% | 0.01 | 8,300 | 16 | 0.33 | -0.19 | 0.01 | -0.29 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 470.00 | 4.20 | 10.00 | 7.10 | % | 0.02 | 0 | 0 | 0.32 | -0.26 | 0.01 | -0.32 | 9/18/2026 4:00:07 PM EST | |||
| 480.00 | 6.00 | 14.40 | 10.20 | 9.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.32 | -0.33 | 0.01 | -0.35 | 9/15/2026 | 9/18/2026 4:00:07 PM EST |
| 490.00 | 11.60 | 17.60 | 14.60 | % | 0.03 | 0 | 0 | 0.33 | -0.42 | 0.01 | -0.36 | 9/18/2026 4:00:07 PM EST | |||
| 500.00 | 16.80 | 23.80 | 20.30 | 18.10 | -0.15 | -0.83% | 0.04 | 100 | 9 | 0.34 | -0.51 | 0.01 | -0.35 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 510.00 | 22.10 | 29.60 | 25.85 | 25.00 | 0.00 | 0.00% | 0.05 | 0 | 547 | 0.33 | -0.60 | 0.01 | -0.33 | 9/17/2026 | 9/18/2026 4:00:07 PM EST |
| 520.00 | 29.30 | 36.20 | 32.75 | 33.56 | +4.96 | +17.35% | 0.06 | 1 | 361 | 0.33 | -0.68 | 0.01 | -0.30 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 530.00 | 36.60 | 44.50 | 40.55 | % | 0.08 | 0 | 0 | 0.33 | -0.76 | 0.01 | -0.26 | 9/18/2026 4:00:07 PM EST | |||
| 540.00 | 44.80 | 52.00 | 48.40 | 42.72 | 0.00 | 0.00% | 0.09 | 0 | 287 | 0.41 | -0.82 | 0.01 | -0.21 | 9/16/2026 | 9/18/2026 4:00:07 PM EST |
| 550.00 | 53.90 | 61.50 | 57.70 | % | 0.10 | 0 | 0 | 0.45 | -0.87 | 0.00 | -0.17 | 9/18/2026 4:00:07 PM EST | |||
| 560.00 | 64.10 | 70.90 | 67.50 | % | 0.12 | 0 | 0 | 0.49 | -0.91 | 0.00 | -0.14 | 9/18/2026 4:00:07 PM EST | |||
| 570.00 | 72.40 | 80.00 | 76.20 | % | 0.13 | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.10 | 9/18/2026 4:00:07 PM EST | |||
| 580.00 | 82.10 | 89.70 | 85.90 | % | 0.15 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.08 | 9/18/2026 4:00:07 PM EST | |||
| 590.00 | 91.90 | 99.20 | 95.55 | % | 0.16 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.05 | 9/18/2026 4:00:07 PM EST | |||
| 600.00 | 101.00 | 109.70 | 105.35 | 85.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.03 | 8/25/2026 | 9/18/2026 4:00:07 PM EST |
| 610.00 | 111.00 | 119.70 | 115.35 | % | 0.19 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 9/18/2026 4:00:07 PM EST | |||
| 620.00 | 121.00 | 129.70 | 125.35 | 134.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 9/8/2026 | 9/18/2026 4:00:07 PM EST |
| 630.00 | 131.00 | 139.70 | 135.35 | 144.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 9/8/2026 | 9/18/2026 4:00:07 PM EST |
| 640.00 | 141.00 | 149.70 | 145.35 | 154.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:07 PM EST |
| 650.00 | 151.00 | 159.70 | 155.35 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST |