Options Chain for UNITED THERAPEUTICS CORP DEL COM (UTHR) - $312.23 as of 8/22/2025 8:50:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 158.80 | 166.80 | 162.80 | % | 1.09 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 155.00 | 153.80 | 162.00 | 157.90 | % | 1.02 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 160.00 | 148.40 | 157.50 | 152.95 | % | 0.96 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 165.00 | 143.60 | 152.50 | 148.05 | % | 0.90 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 170.00 | 139.00 | 147.00 | 143.00 | % | 0.84 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 175.00 | 134.00 | 142.70 | 138.35 | % | 0.79 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 180.00 | 129.00 | 137.80 | 133.40 | % | 0.74 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.05 | 8/22/2025 3:59:50 PM EST | |||
| 185.00 | 124.30 | 132.30 | 128.30 | % | 0.69 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.05 | 8/22/2025 3:59:50 PM EST | |||
| 190.00 | 119.30 | 127.40 | 123.35 | % | 0.65 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.06 | 8/22/2025 3:59:50 PM EST | |||
| 195.00 | 114.50 | 123.20 | 118.85 | % | 0.61 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.07 | 8/22/2025 3:59:50 PM EST | |||
| 200.00 | 109.80 | 117.90 | 113.85 | % | 0.57 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.08 | 8/22/2025 3:59:50 PM EST | |||
| 210.00 | 100.50 | 109.00 | 104.75 | 95.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.89 | 0.95 | 0.00 | -0.10 | 7/17/2025 | 8/22/2025 3:59:50 PM EST |
| 220.00 | 92.90 | 100.10 | 96.50 | 86.70 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.85 | 0.93 | 0.00 | -0.12 | 7/17/2025 | 8/22/2025 3:59:50 PM EST |
| 230.00 | 84.80 | 91.90 | 88.35 | 78.30 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.66 | 0.90 | 0.00 | -0.15 | 7/17/2025 | 8/22/2025 3:59:50 PM EST |
| 240.00 | 75.80 | 83.80 | 79.80 | % | 0.33 | 0 | 0 | 0.66 | 0.87 | 0.00 | -0.18 | 8/22/2025 3:59:50 PM EST | |||
| 250.00 | 68.60 | 76.70 | 72.65 | % | 0.29 | 0 | 0 | 0.70 | 0.83 | 0.00 | -0.21 | 8/22/2025 3:59:50 PM EST | |||
| 260.00 | 62.30 | 70.00 | 66.15 | % | 0.25 | 0 | 0 | 0.72 | 0.79 | 0.00 | -0.24 | 8/22/2025 3:59:50 PM EST | |||
| 270.00 | 55.70 | 63.00 | 59.35 | % | 0.22 | 0 | 0 | 0.72 | 0.75 | 0.00 | -0.27 | 8/22/2025 3:59:50 PM EST | |||
| 280.00 | 49.30 | 57.00 | 53.15 | 28.40 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.73 | 0.71 | 0.00 | -0.29 | 7/31/2025 | 8/22/2025 3:59:50 PM EST |
| 290.00 | 44.20 | 52.00 | 48.10 | 43.60 | 0.00 | 0.00% | 0.17 | 0 | 45 | 0.74 | 0.66 | 0.00 | -0.31 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 300.00 | 39.00 | 47.00 | 43.00 | 43.00 | +1.00 | +2.39% | 0.14 | 1 | 61 | 0.74 | 0.62 | 0.00 | -0.33 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 310.00 | 34.60 | 42.00 | 38.30 | 31.70 | 0.00 | 0.00% | 0.12 | 0 | 94 | 0.75 | 0.58 | 0.00 | -0.34 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 320.00 | 30.20 | 38.00 | 34.10 | 24.24 | 0.00 | 0.00% | 0.11 | 0 | 411 | 0.75 | 0.53 | 0.00 | -0.34 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 330.00 | 26.00 | 34.00 | 30.00 | 31.21 | 0.00 | 0.00% | 0.09 | 0 | 462 | 0.75 | 0.49 | 0.00 | -0.34 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 340.00 | 22.30 | 31.00 | 26.65 | 29.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.75 | 0.45 | 0.00 | -0.34 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 350.00 | 19.20 | 26.80 | 23.00 | 15.90 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.74 | 0.42 | 0.00 | -0.34 | 8/5/2025 | 8/22/2025 3:59:50 PM EST |
| 360.00 | 19.20 | 23.90 | 21.55 | 19.50 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.77 | 0.38 | 0.00 | -0.33 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 370.00 | 13.90 | 21.20 | 17.55 | 9.78 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.74 | 0.34 | 0.00 | -0.31 | 7/30/2025 | 8/22/2025 3:59:50 PM EST |
| 380.00 | 11.50 | 18.90 | 15.20 | 17.08 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.74 | 0.31 | 0.00 | -0.30 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 390.00 | 11.70 | 16.80 | 14.25 | % | 0.04 | 0 | 0 | 0.76 | 0.28 | 0.00 | -0.28 | 8/22/2025 3:59:50 PM EST | |||
| 400.00 | 9.50 | 14.30 | 11.90 | 10.90 | 0.00 | 0.00% | 0.03 | 0 | 971 | 0.75 | 0.25 | 0.00 | -0.27 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 410.00 | 8.50 | 13.20 | 10.85 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.76 | 0.22 | 0.00 | -0.25 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 420.00 | 4.80 | 13.00 | 8.90 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.74 | 0.19 | 0.00 | -0.23 | 8/5/2025 | 8/22/2025 3:59:50 PM EST |
| 430.00 | 3.60 | 11.00 | 7.30 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.72 | 0.17 | 0.00 | -0.21 | 7/24/2025 | 8/22/2025 3:59:50 PM EST |
| 440.00 | 2.60 | 10.00 | 6.30 | % | 0.01 | 0 | 0 | 0.72 | 0.15 | 0.00 | -0.19 | 8/22/2025 3:59:50 PM EST | |||
| 450.00 | 1.50 | 9.70 | 5.60 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.13 | 0.00 | -0.17 | 7/24/2025 | 8/22/2025 3:59:50 PM EST |
| 460.00 | 0.90 | 8.90 | 4.90 | % | 0.01 | 0 | 0 | 0.70 | 0.11 | 0.00 | -0.15 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | -0.01 | 0.00 | -0.05 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.06 | -0.02 | 0.00 | -0.05 | 8/22/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.06 | 8/22/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.98 | -0.03 | 0.00 | -0.07 | 8/22/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2,009 | 0.94 | -0.04 | 0.00 | -0.08 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 210.00 | 0.05 | 5.30 | 2.68 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | -0.05 | 0.00 | -0.10 | 7/16/2025 | 8/22/2025 3:59:50 PM EST |
| 220.00 | 0.05 | 4.80 | 2.43 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.57 | -0.07 | 0.00 | -0.12 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 230.00 | 1.85 | 7.90 | 4.88 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 2,415 | 0.69 | -0.10 | 0.00 | -0.15 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 240.00 | 5.50 | 8.70 | 7.10 | 5.60 | -0.14 | -2.44% | 0.03 | 74 | 582 | 0.72 | -0.13 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 250.00 | 5.90 | 12.20 | 9.05 | 10.15 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.71 | -0.17 | 0.00 | -0.21 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 260.00 | 10.30 | 15.40 | 12.85 | 11.77 | -3.73 | -24.07% | 0.05 | 20 | 2,162 | 0.74 | -0.21 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 270.00 | 12.10 | 19.30 | 15.70 | 20.60 | 0.00 | 0.00% | 0.06 | 0 | 135 | 0.73 | -0.25 | 0.00 | -0.27 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 280.00 | 16.20 | 24.00 | 20.10 | 20.00 | 0.00 | 0.00% | 0.07 | 0 | 1,087 | 0.75 | -0.29 | 0.00 | -0.29 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 290.00 | 20.10 | 27.80 | 23.95 | 27.50 | 0.00 | 0.00% | 0.08 | 0 | 1,364 | 0.74 | -0.34 | 0.00 | -0.31 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 300.00 | 25.30 | 31.20 | 28.25 | 29.29 | 0.00 | 0.00% | 0.09 | 0 | 137 | 0.73 | -0.38 | 0.00 | -0.33 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 310.00 | 31.00 | 36.30 | 33.65 | 33.10 | -0.90 | -2.65% | 0.11 | 10 | 21 | 0.74 | -0.42 | 0.00 | -0.34 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 320.00 | 36.60 | 42.70 | 39.65 | 37.60 | 0.00 | 0.00% | 0.12 | 0 | 301 | 0.75 | -0.47 | 0.00 | -0.34 | 7/23/2025 | 8/22/2025 3:59:50 PM EST |
| 330.00 | 42.10 | 49.50 | 45.80 | % | 0.14 | 0 | 0 | 0.75 | -0.51 | 0.00 | -0.34 | 8/22/2025 3:59:50 PM EST | |||
| 340.00 | 48.40 | 55.90 | 52.15 | 53.60 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.75 | -0.55 | 0.00 | -0.34 | 8/5/2025 | 8/22/2025 3:59:50 PM EST |
| 350.00 | 55.40 | 62.50 | 58.95 | % | 0.17 | 0 | 0 | 0.75 | -0.58 | 0.00 | -0.34 | 8/22/2025 3:59:50 PM EST | |||
| 360.00 | 62.60 | 69.80 | 66.20 | % | 0.18 | 0 | 0 | 0.75 | -0.62 | 0.00 | -0.33 | 8/22/2025 3:59:50 PM EST | |||
| 370.00 | 69.90 | 77.20 | 73.55 | % | 0.20 | 0 | 0 | 0.75 | -0.66 | 0.00 | -0.31 | 8/22/2025 3:59:50 PM EST | |||
| 380.00 | 77.70 | 86.00 | 81.85 | % | 0.22 | 0 | 0 | 0.76 | -0.69 | 0.00 | -0.30 | 8/22/2025 3:59:50 PM EST | |||
| 390.00 | 85.70 | 94.00 | 89.85 | % | 0.23 | 0 | 0 | 0.76 | -0.72 | 0.00 | -0.28 | 8/22/2025 3:59:50 PM EST | |||
| 400.00 | 93.90 | 102.00 | 97.95 | % | 0.24 | 0 | 0 | 0.75 | -0.75 | 0.00 | -0.27 | 8/22/2025 3:59:50 PM EST | |||
| 410.00 | 102.30 | 110.80 | 106.55 | % | 0.26 | 0 | 0 | 0.75 | -0.78 | 0.00 | -0.25 | 8/22/2025 3:59:50 PM EST | |||
| 420.00 | 110.80 | 119.00 | 114.90 | % | 0.27 | 0 | 0 | 0.74 | -0.81 | 0.00 | -0.23 | 8/22/2025 3:59:50 PM EST | |||
| 430.00 | 119.60 | 128.00 | 123.80 | % | 0.29 | 0 | 0 | 0.74 | -0.83 | 0.00 | -0.21 | 8/22/2025 3:59:50 PM EST | |||
| 440.00 | 128.50 | 137.00 | 132.75 | % | 0.30 | 0 | 0 | 0.73 | -0.85 | 0.00 | -0.19 | 8/22/2025 3:59:50 PM EST | |||
| 450.00 | 137.50 | 146.00 | 141.75 | % | 0.32 | 0 | 0 | 0.70 | -0.87 | 0.00 | -0.17 | 8/22/2025 3:59:50 PM EST | |||
| 460.00 | 148.00 | 155.00 | 151.50 | % | 0.33 | 0 | 0 | 0.90 | -0.89 | 0.00 | -0.15 | 8/22/2025 3:59:50 PM EST |