Options Chain for UNITED THERAPEUTICS CORP DEL COM (UTHR) - $554.74 as of 6/8/2026 9:39:24 AM 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 | 148.00 | 157.20 | 152.60 | % | 0.38 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.06 | 6/5/2026 3:59:44 PM EST | |||
| 410.00 | 138.10 | 147.80 | 142.95 | % | 0.35 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.09 | 6/5/2026 3:59:44 PM EST | |||
| 420.00 | 128.10 | 138.00 | 133.05 | % | 0.32 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.08 | 6/5/2026 3:59:44 PM EST | |||
| 430.00 | 119.70 | 128.00 | 123.85 | % | 0.29 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.12 | 6/5/2026 3:59:44 PM EST | |||
| 440.00 | 109.20 | 119.00 | 114.10 | % | 0.26 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.14 | 6/5/2026 3:59:44 PM EST | |||
| 450.00 | 100.30 | 109.00 | 104.65 | % | 0.23 | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.16 | 6/5/2026 3:59:44 PM EST | |||
| 460.00 | 90.50 | 100.00 | 95.25 | % | 0.21 | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.19 | 6/5/2026 3:59:44 PM EST | |||
| 470.00 | 81.90 | 91.00 | 86.45 | % | 0.18 | 0 | 0 | 0.35 | 0.90 | 0.00 | -0.22 | 6/5/2026 3:59:44 PM EST | |||
| 480.00 | 73.50 | 82.00 | 77.75 | % | 0.16 | 0 | 0 | 0.36 | 0.88 | 0.00 | -0.24 | 6/5/2026 3:59:44 PM EST | |||
| 490.00 | 64.70 | 74.00 | 69.35 | % | 0.14 | 0 | 0 | 0.36 | 0.84 | 0.00 | -0.27 | 6/5/2026 3:59:44 PM EST | |||
| 500.00 | 56.30 | 65.70 | 61.00 | % | 0.12 | 0 | 0 | 0.36 | 0.81 | 0.00 | -0.29 | 6/5/2026 3:59:44 PM EST | |||
| 510.00 | 48.20 | 58.00 | 53.10 | % | 0.10 | 0 | 0 | 0.36 | 0.76 | 0.00 | -0.31 | 6/5/2026 3:59:44 PM EST | |||
| 520.00 | 41.00 | 50.70 | 45.85 | % | 0.09 | 0 | 0 | 0.35 | 0.72 | 0.01 | -0.33 | 6/5/2026 3:59:44 PM EST | |||
| 530.00 | 34.00 | 43.90 | 38.95 | % | 0.07 | 0 | 0 | 0.35 | 0.66 | 0.01 | -0.34 | 6/5/2026 3:59:44 PM EST | |||
| 540.00 | 28.10 | 36.60 | 32.35 | % | 0.06 | 0 | 0 | 0.34 | 0.61 | 0.01 | -0.35 | 6/5/2026 3:59:44 PM EST | |||
| 550.00 | 23.00 | 30.70 | 26.85 | 25.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.34 | 0.54 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 560.00 | 18.20 | 25.90 | 22.05 | 20.40 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.33 | 0.48 | 0.01 | -0.34 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 570.00 | 14.00 | 21.60 | 17.80 | 19.02 | 0.00 | 0.00% | 0.03 | 0 | 101 | 0.33 | 0.42 | 0.01 | -0.32 | 6/3/2026 | 6/5/2026 3:59:44 PM EST |
| 580.00 | 10.00 | 17.20 | 13.60 | 22.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | 0.36 | 0.01 | -0.30 | 5/21/2026 | 6/5/2026 3:59:44 PM EST |
| 590.00 | 7.00 | 15.70 | 11.35 | % | 0.02 | 0 | 0 | 0.33 | 0.30 | 0.01 | -0.27 | 6/5/2026 3:59:44 PM EST | |||
| 600.00 | 5.00 | 13.20 | 9.10 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.33 | 0.24 | 0.01 | -0.24 | 6/3/2026 | 6/5/2026 3:59:44 PM EST |
| 610.00 | 2.00 | 11.60 | 6.80 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.31 | 0.20 | 0.00 | -0.21 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 620.00 | 2.55 | 8.90 | 5.73 | 5.45 | 0.00 | 0.00% | 0.01 | 0 | 3,997 | 0.33 | 0.16 | 0.00 | -0.18 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 630.00 | 0.05 | 9.00 | 4.53 | % | 0.01 | 0 | 0 | 0.29 | 0.12 | 0.00 | -0.15 | 6/5/2026 3:59:44 PM EST | |||
| 640.00 | 0.05 | 8.60 | 4.33 | % | 0.01 | 0 | 0 | 0.31 | 0.09 | 0.00 | -0.12 | 6/5/2026 3:59:44 PM EST | |||
| 650.00 | 0.05 | 8.30 | 4.18 | % | 0.01 | 0 | 0 | 0.33 | 0.07 | 0.00 | -0.10 | 6/5/2026 3:59:44 PM EST | |||
| 660.00 | 0.05 | 5.10 | 2.58 | % | 0.00 | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.08 | 6/5/2026 3:59:44 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.46 | 0.04 | 0.00 | -0.06 | 6/5/2026 3:59:44 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.05 | 6/5/2026 3:59:44 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.04 | 6/5/2026 3:59:44 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.03 | 6/5/2026 3:59:44 PM EST | |||
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.02 | 6/5/2026 3:59:44 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 6/5/2026 3:59:44 PM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 6/5/2026 3:59:44 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:44 PM EST | |||
| 750.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:44 PM EST | |||
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 770.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 800.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 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 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.06 | 6/5/2026 3:59:44 PM EST | |||
| 410.00 | 0.05 | 7.80 | 3.93 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.09 | 6/5/2026 3:59:44 PM EST | |||
| 420.00 | 0.00 | 8.30 | 4.15 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.08 | 6/5/2026 3:59:44 PM EST | |||
| 430.00 | 0.05 | 8.30 | 4.18 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.12 | 6/5/2026 3:59:44 PM EST | |||
| 440.00 | 0.05 | 8.50 | 4.28 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | -0.04 | 0.00 | -0.14 | 5/11/2026 | 6/5/2026 3:59:44 PM EST |
| 450.00 | 0.05 | 8.90 | 4.48 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.43 | -0.05 | 0.00 | -0.16 | 5/14/2026 | 6/5/2026 3:59:44 PM EST |
| 460.00 | 0.05 | 10.00 | 5.03 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | -0.07 | 0.00 | -0.19 | 6/5/2026 | 6/5/2026 3:59:44 PM EST |
| 470.00 | 0.05 | 10.00 | 5.03 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.37 | -0.10 | 0.00 | -0.22 | 6/4/2026 | 6/5/2026 3:59:44 PM EST |
| 480.00 | 0.95 | 10.00 | 5.48 | 7.22 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.39 | -0.12 | 0.00 | -0.24 | 6/4/2026 | 6/5/2026 3:59:44 PM EST |
| 490.00 | 2.25 | 11.00 | 6.63 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.16 | 0.00 | -0.27 | 5/8/2026 | 6/5/2026 3:59:44 PM EST |
| 500.00 | 3.70 | 13.00 | 8.35 | 4.65 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.38 | -0.19 | 0.00 | -0.29 | 5/27/2026 | 6/5/2026 3:59:44 PM EST |
| 510.00 | 5.80 | 15.00 | 10.40 | 8.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.38 | -0.24 | 0.00 | -0.31 | 5/8/2026 | 6/5/2026 3:59:44 PM EST |
| 520.00 | 8.20 | 18.00 | 13.10 | 13.29 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.36 | -0.28 | 0.01 | -0.33 | 6/3/2026 | 6/5/2026 3:59:44 PM EST |
| 530.00 | 12.00 | 21.00 | 16.50 | 12.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.34 | 0.01 | -0.34 | 5/28/2026 | 6/5/2026 3:59:44 PM EST |
| 540.00 | 16.00 | 24.30 | 20.15 | 9.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | -0.39 | 0.01 | -0.35 | 5/7/2026 | 6/5/2026 3:59:44 PM EST |
| 550.00 | 21.70 | 30.00 | 25.85 | 25.50 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.36 | -0.46 | 0.01 | -0.35 | 6/4/2026 | 6/5/2026 3:59:44 PM EST |
| 560.00 | 25.00 | 34.30 | 29.65 | 35.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | -0.52 | 0.01 | -0.34 | 6/2/2026 | 6/5/2026 3:59:44 PM EST |
| 570.00 | 31.60 | 39.10 | 35.35 | 30.39 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.34 | -0.58 | 0.01 | -0.32 | 5/8/2026 | 6/5/2026 3:59:44 PM EST |
| 580.00 | 38.00 | 46.40 | 42.20 | % | 0.07 | 0 | 0 | 0.34 | -0.64 | 0.01 | -0.30 | 6/5/2026 3:59:44 PM EST | |||
| 590.00 | 45.00 | 54.40 | 49.70 | % | 0.08 | 0 | 0 | 0.34 | -0.70 | 0.01 | -0.27 | 6/5/2026 3:59:44 PM EST | |||
| 600.00 | 53.00 | 60.40 | 56.70 | % | 0.09 | 0 | 0 | 0.34 | -0.76 | 0.01 | -0.24 | 6/5/2026 3:59:44 PM EST | |||
| 610.00 | 61.00 | 70.00 | 65.50 | % | 0.11 | 0 | 0 | 0.34 | -0.80 | 0.00 | -0.21 | 6/5/2026 3:59:44 PM EST | |||
| 620.00 | 69.00 | 78.50 | 73.75 | % | 0.12 | 0 | 0 | 0.42 | -0.84 | 0.00 | -0.18 | 6/5/2026 3:59:44 PM EST | |||
| 630.00 | 78.00 | 87.10 | 82.55 | % | 0.13 | 0 | 0 | 0.43 | -0.88 | 0.00 | -0.15 | 6/5/2026 3:59:44 PM EST | |||
| 640.00 | 87.00 | 97.00 | 92.00 | % | 0.14 | 0 | 0 | 0.45 | -0.91 | 0.00 | -0.12 | 6/5/2026 3:59:44 PM EST | |||
| 650.00 | 97.00 | 106.00 | 101.50 | % | 0.16 | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.10 | 6/5/2026 3:59:44 PM EST | |||
| 660.00 | 106.40 | 115.40 | 110.90 | % | 0.17 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.08 | 6/5/2026 3:59:44 PM EST | |||
| 670.00 | 116.00 | 126.00 | 121.00 | % | 0.18 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.06 | 6/5/2026 3:59:44 PM EST | |||
| 680.00 | 126.00 | 135.40 | 130.70 | % | 0.19 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.05 | 6/5/2026 3:59:44 PM EST | |||
| 690.00 | 135.70 | 145.00 | 140.35 | % | 0.20 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.04 | 6/5/2026 3:59:44 PM EST | |||
| 700.00 | 145.70 | 155.00 | 150.35 | % | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.03 | 6/5/2026 3:59:44 PM EST | |||
| 710.00 | 155.80 | 165.00 | 160.40 | % | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 6/5/2026 3:59:44 PM EST | |||
| 720.00 | 165.30 | 175.00 | 170.15 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 6/5/2026 3:59:44 PM EST | |||
| 730.00 | 176.30 | 185.00 | 180.65 | % | 0.25 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 6/5/2026 3:59:44 PM EST | |||
| 740.00 | 185.60 | 194.70 | 190.15 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 6/5/2026 3:59:44 PM EST | |||
| 750.00 | 195.40 | 205.00 | 200.20 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 6/5/2026 3:59:44 PM EST | |||
| 760.00 | 205.20 | 215.00 | 210.10 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 770.00 | 215.40 | 225.00 | 220.20 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 780.00 | 225.10 | 234.80 | 229.95 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 790.00 | 235.60 | 244.70 | 240.15 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST | |||
| 800.00 | 245.40 | 255.00 | 250.20 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:44 PM EST |