Options Chain for UNITED THERAPEUTICS CORP DEL COM (UTHR) - $554.34 as of 7/9/2026 12:10:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 149.50 | 158.00 | 153.75 | 157.80 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/9/2026 4:00:08 PM EST |
| 410.00 | 139.50 | 148.00 | 143.75 | % | 0.35 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 420.00 | 129.10 | 138.00 | 133.55 | % | 0.32 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 430.00 | 119.60 | 128.00 | 123.80 | % | 0.29 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 440.00 | 109.20 | 118.00 | 113.60 | % | 0.26 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 450.00 | 99.30 | 108.00 | 103.65 | % | 0.23 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 7/9/2026 4:00:08 PM EST | |||
| 460.00 | 89.80 | 98.00 | 93.90 | % | 0.20 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.03 | 7/9/2026 4:00:08 PM EST | |||
| 470.00 | 79.90 | 88.00 | 83.95 | % | 0.18 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.08 | 7/9/2026 4:00:08 PM EST | |||
| 480.00 | 70.00 | 78.70 | 74.35 | % | 0.15 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.20 | 7/9/2026 4:00:08 PM EST | |||
| 490.00 | 59.90 | 68.20 | 64.05 | % | 0.13 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.41 | 7/9/2026 4:00:08 PM EST | |||
| 500.00 | 50.20 | 58.00 | 54.10 | % | 0.11 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.53 | 7/9/2026 4:00:08 PM EST | |||
| 510.00 | 40.70 | 47.50 | 44.10 | % | 0.09 | 0 | 0 | 0.61 | 0.90 | 0.01 | -0.66 | 7/9/2026 4:00:08 PM EST | |||
| 520.00 | 31.60 | 38.60 | 35.10 | 40.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.55 | 0.84 | 0.01 | -0.79 | 6/18/2026 | 7/9/2026 4:00:08 PM EST |
| 530.00 | 22.50 | 30.20 | 26.35 | 33.04 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.52 | 0.77 | 0.01 | -0.90 | 7/2/2026 | 7/9/2026 4:00:08 PM EST |
| 540.00 | 15.50 | 23.30 | 19.40 | 14.00 | 0.00 | 0.00% | 0.04 | 0 | 177 | 0.30 | 0.68 | 0.01 | -0.96 | 6/30/2026 | 7/9/2026 4:00:08 PM EST |
| 550.00 | 9.30 | 16.00 | 12.65 | 14.50 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.32 | 0.56 | 0.01 | -0.95 | 7/8/2026 | 7/9/2026 4:00:08 PM EST |
| 560.00 | 4.60 | 12.00 | 8.30 | 12.50 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.33 | 0.44 | 0.01 | -0.87 | 7/7/2026 | 7/9/2026 4:00:08 PM EST |
| 570.00 | 0.95 | 9.90 | 5.43 | 7.25 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.32 | 0.31 | 0.01 | -0.74 | 7/6/2026 | 7/9/2026 4:00:08 PM EST |
| 580.00 | 0.05 | 8.50 | 4.28 | 5.73 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.34 | 0.21 | 0.01 | -0.58 | 7/6/2026 | 7/9/2026 4:00:08 PM EST |
| 590.00 | 0.05 | 8.70 | 4.38 | 5.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.13 | 0.01 | -0.42 | 7/6/2026 | 7/9/2026 4:00:08 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 3.32 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.60 | 0.08 | 0.00 | -0.27 | 6/18/2026 | 7/9/2026 4:00:08 PM EST |
| 610.00 | 0.10 | 6.50 | 3.30 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.52 | 0.04 | 0.00 | -0.17 | 7/8/2026 | 7/9/2026 4:00:08 PM EST |
| 620.00 | 0.05 | 5.00 | 2.53 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 937 | 0.52 | 0.02 | 0.00 | -0.10 | 7/8/2026 | 7/9/2026 4:00:08 PM EST |
| 630.00 | 0.00 | 2.55 | 1.28 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.01 | 0.00 | -0.05 | 7/8/2026 | 7/9/2026 4:00:08 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 7/9/2026 4:00:08 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 7/9/2026 4:00:08 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 750.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 770.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 800.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/9/2026 4:00:08 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/9/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 3.97 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/9/2026 4:00:08 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 4.34 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/9/2026 4:00:08 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.16 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 7/9/2026 4:00:08 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.06 | 0.00 | 0.00 | -0.03 | 7/2/2026 | 7/9/2026 4:00:08 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.97 | -0.01 | 0.00 | -0.08 | 7/2/2026 | 7/9/2026 4:00:08 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.88 | -0.01 | 0.00 | -0.20 | 7/2/2026 | 7/9/2026 4:00:08 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | -0.03 | 0.00 | -0.41 | 6/16/2026 | 7/9/2026 4:00:08 PM EST |
| 500.00 | 0.05 | 7.50 | 3.78 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.56 | -0.06 | 0.00 | -0.53 | 7/8/2026 | 7/9/2026 4:00:08 PM EST |
| 510.00 | 0.05 | 7.50 | 3.78 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | -0.10 | 0.01 | -0.66 | 7/6/2026 | 7/9/2026 4:00:08 PM EST |
| 520.00 | 0.05 | 8.20 | 4.13 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.43 | -0.16 | 0.01 | -0.79 | 7/7/2026 | 7/9/2026 4:00:08 PM EST |
| 530.00 | 0.05 | 9.20 | 4.63 | 4.52 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.36 | -0.23 | 0.01 | -0.90 | 7/8/2026 | 7/9/2026 4:00:08 PM EST |
| 540.00 | 2.30 | 10.90 | 6.60 | 15.00 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.38 | -0.32 | 0.01 | -0.96 | 6/30/2026 | 7/9/2026 4:00:08 PM EST |
| 550.00 | 6.20 | 14.00 | 10.10 | 10.90 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.37 | -0.44 | 0.01 | -0.95 | 7/8/2026 | 7/9/2026 4:00:08 PM EST |
| 560.00 | 11.90 | 20.00 | 15.95 | 30.50 | 0.00 | 0.00% | 0.03 | 0 | 375 | 0.38 | -0.56 | 0.01 | -0.87 | 6/18/2026 | 7/9/2026 4:00:08 PM EST |
| 570.00 | 18.30 | 26.00 | 22.15 | 34.90 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.49 | -0.69 | 0.01 | -0.74 | 6/26/2026 | 7/9/2026 4:00:08 PM EST |
| 580.00 | 26.80 | 34.00 | 30.40 | % | 0.05 | 0 | 0 | 0.55 | -0.79 | 0.01 | -0.58 | 7/9/2026 4:00:08 PM EST | |||
| 590.00 | 36.00 | 43.00 | 39.50 | % | 0.07 | 0 | 0 | 0.56 | -0.87 | 0.01 | -0.42 | 7/9/2026 4:00:08 PM EST | |||
| 600.00 | 44.70 | 52.00 | 48.35 | % | 0.08 | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.27 | 7/9/2026 4:00:08 PM EST | |||
| 610.00 | 53.80 | 62.00 | 57.90 | % | 0.09 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.17 | 7/9/2026 4:00:08 PM EST | |||
| 620.00 | 63.60 | 72.00 | 67.80 | % | 0.11 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.10 | 7/9/2026 4:00:08 PM EST | |||
| 630.00 | 73.20 | 82.00 | 77.60 | % | 0.12 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.05 | 7/9/2026 4:00:08 PM EST | |||
| 640.00 | 83.20 | 92.00 | 87.60 | % | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.02 | 7/9/2026 4:00:08 PM EST | |||
| 650.00 | 93.00 | 101.90 | 97.45 | % | 0.15 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 7/9/2026 4:00:08 PM EST | |||
| 660.00 | 103.00 | 111.80 | 107.40 | % | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 670.00 | 113.00 | 121.80 | 117.40 | % | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 680.00 | 123.00 | 131.70 | 127.35 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 690.00 | 133.00 | 141.30 | 137.15 | % | 0.20 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 700.00 | 143.00 | 151.30 | 147.15 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 710.00 | 153.00 | 161.70 | 157.35 | % | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 720.00 | 162.80 | 171.30 | 167.05 | % | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 730.00 | 173.20 | 181.70 | 177.45 | % | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 740.00 | 183.00 | 191.30 | 187.15 | % | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 750.00 | 193.00 | 201.70 | 197.35 | % | 0.26 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 760.00 | 203.00 | 211.30 | 207.15 | % | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 770.00 | 213.00 | 221.30 | 217.15 | % | 0.28 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 780.00 | 223.20 | 231.70 | 227.45 | % | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 790.00 | 233.00 | 241.70 | 237.35 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 800.00 | 242.80 | 251.30 | 247.05 | % | 0.31 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST |