Options Chain for UNITED THERAPEUTICS CORP DEL COM (UTHR) - $300.43 as of 8/12/2025 1:53:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 133.80 | 142.80 | 138.30 | % | 0.86 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 165.00 | 128.80 | 137.80 | 133.30 | % | 0.81 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 170.00 | 123.80 | 132.80 | 128.30 | % | 0.75 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 175.00 | 118.80 | 127.80 | 123.30 | % | 0.70 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 180.00 | 113.80 | 122.90 | 118.35 | % | 0.66 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 185.00 | 108.80 | 117.70 | 113.25 | % | 0.61 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 190.00 | 103.80 | 112.70 | 108.25 | % | 0.57 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 195.00 | 98.80 | 107.70 | 103.25 | % | 0.53 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 200.00 | 93.80 | 102.70 | 98.25 | % | 0.49 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 210.00 | 84.00 | 92.70 | 88.35 | % | 0.42 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 220.00 | 74.00 | 82.90 | 78.45 | % | 0.36 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 230.00 | 64.00 | 72.90 | 68.45 | % | 0.30 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 240.00 | 54.50 | 62.90 | 58.70 | % | 0.24 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 250.00 | 46.20 | 53.00 | 49.60 | 32.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:01 PM EST |
| 260.00 | 36.50 | 43.00 | 39.75 | 28.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:01 PM EST |
| 270.00 | 26.30 | 33.00 | 29.65 | 12.65 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.19 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:01 PM EST |
| 280.00 | 16.90 | 23.30 | 20.10 | 11.70 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.95 | 0.98 | 0.01 | -0.07 | 8/1/2025 | 8/12/2025 12:59:01 PM EST |
| 290.00 | 8.10 | 13.30 | 10.70 | 7.87 | -1.23 | -13.52% | 0.04 | 6 | 924 | 0.79 | 0.81 | 0.02 | -0.48 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 300.00 | 2.25 | 4.20 | 3.23 | 4.10 | -4.50 | -52.33% | 0.01 | 8 | 2,188 | 0.39 | 0.51 | 0.03 | -0.70 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 310.00 | 1.10 | 2.00 | 1.55 | 2.70 | -1.00 | -27.03% | 0.01 | 2 | 122 | 0.48 | 0.21 | 0.02 | -0.53 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 320.00 | 0.10 | 4.10 | 2.10 | 2.13 | -0.12 | -5.34% | 0.01 | 1 | 241 | 0.68 | 0.06 | 0.01 | -0.21 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 330.00 | 0.05 | 5.50 | 2.78 | 2.62 | +1.16 | +79.46% | 0.01 | 1 | 2,027 | 1.02 | 0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 340.00 | 0.05 | 5.40 | 2.73 | 2.02 | +0.67 | +49.63% | 0.01 | 1 | 530 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 350.00 | 0.00 | 3.50 | 1.75 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 293 | 1.57 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:01 PM EST |
| 360.00 | 0.00 | 3.30 | 1.65 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:01 PM EST |
| 370.00 | 0.00 | 3.20 | 1.60 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:01 PM EST |
| 380.00 | 0.00 | 2.90 | 1.45 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/12/2025 12:59:01 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/12/2025 12:59:01 PM EST |
| 400.00 | 0.00 | 4.70 | 2.35 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.60 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/12/2025 12:59:01 PM EST |
| 410.00 | 0.00 | 4.60 | 2.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.73 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:01 PM EST |
| 420.00 | 0.00 | 2.85 | 1.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:01 PM EST |
| 430.00 | 0.00 | 2.80 | 1.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.66 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:01 PM EST |
| 440.00 | 0.00 | 2.75 | 1.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:01 PM EST |
| 450.00 | 0.00 | 4.40 | 2.20 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.23 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:59:01 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.33 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:01 PM EST |
| 470.00 | 0.00 | 2.60 | 1.30 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.08 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 12:59:01 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.57 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 12:59:01 PM EST |
| 490.00 | 0.00 | 2.65 | 1.33 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.30 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 12:59:01 PM EST |
| 500.00 | 0.00 | 2.65 | 1.33 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.40 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 12:59:01 PM EST |
| 510.00 | 0.00 | 1.20 | 0.60 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.03 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:01 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.99 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 12:59:01 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 225 | 2.23 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:01 PM EST |
| 560.00 | 0.00 | 2.60 | 1.30 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.94 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 165.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 170.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.75 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.52 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 12:59:01 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.36 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 12:59:01 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.21 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 12:59:01 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.06 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 12:59:01 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 276 | 2.92 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:01 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.77 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:59:01 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 8/12/2025 12:59:01 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 8/12/2025 12:59:01 PM EST |
| 230.00 | 0.00 | 1.70 | 0.85 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.02 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/12/2025 12:59:01 PM EST |
| 240.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.76 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:01 PM EST |
| 250.00 | 0.00 | 2.65 | 1.33 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.71 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:01 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.18 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:01 PM EST |
| 270.00 | 0.10 | 4.20 | 2.15 | 0.50 | -0.50 | -50.00% | 0.01 | 3 | 177 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 280.00 | 0.00 | 3.10 | 1.55 | 0.60 | -0.08 | -11.77% | 0.01 | 39 | 149 | 0.95 | -0.02 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 290.00 | 0.85 | 2.80 | 1.83 | 1.10 | -0.95 | -46.35% | 0.01 | 3 | 120 | 0.41 | -0.19 | 0.02 | -0.48 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 300.00 | 2.85 | 5.70 | 4.28 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 394 | 0.36 | -0.49 | 0.03 | -0.70 | 8/8/2025 | 8/12/2025 12:59:01 PM EST |
| 310.00 | 10.60 | 15.70 | 13.15 | 32.17 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.54 | -0.79 | 0.02 | -0.53 | 7/31/2025 | 8/12/2025 12:59:01 PM EST |
| 320.00 | 19.40 | 23.80 | 21.60 | 40.01 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.97 | -0.94 | 0.01 | -0.21 | 7/30/2025 | 8/12/2025 12:59:01 PM EST |
| 330.00 | 28.30 | 36.70 | 32.50 | 21.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.03 | 1/13/2025 | 8/12/2025 12:59:01 PM EST |
| 340.00 | 39.00 | 47.00 | 43.00 | 40.60 | 0.00 | 0.00% | 0.13 | 0 | 130 | 1.58 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 8/12/2025 12:59:01 PM EST |
| 350.00 | 48.00 | 54.80 | 51.40 | 28.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 8/12/2025 12:59:01 PM EST |
| 360.00 | 57.70 | 65.90 | 61.80 | 31.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 8/12/2025 12:59:01 PM EST |
| 370.00 | 67.60 | 75.90 | 71.75 | % | 0.19 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 380.00 | 77.60 | 85.90 | 81.75 | 92.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:59:01 PM EST |
| 390.00 | 87.50 | 95.50 | 91.50 | % | 0.23 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 400.00 | 97.90 | 105.90 | 101.90 | % | 0.25 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 410.00 | 107.40 | 116.40 | 111.90 | % | 0.27 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 420.00 | 117.30 | 126.40 | 121.85 | % | 0.29 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 430.00 | 127.30 | 136.20 | 131.75 | % | 0.31 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 440.00 | 137.30 | 146.30 | 141.80 | % | 0.32 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 450.00 | 147.30 | 156.30 | 151.80 | % | 0.34 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 460.00 | 157.30 | 166.30 | 161.80 | % | 0.35 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 470.00 | 167.30 | 176.30 | 171.80 | % | 0.37 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 480.00 | 177.20 | 186.30 | 181.75 | % | 0.38 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 490.00 | 187.20 | 196.30 | 191.75 | % | 0.39 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 500.00 | 197.40 | 206.30 | 201.85 | % | 0.40 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 510.00 | 207.40 | 216.30 | 211.85 | % | 0.42 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 520.00 | 217.40 | 226.30 | 221.85 | % | 0.43 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 540.00 | 237.40 | 246.30 | 241.85 | % | 0.45 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 560.00 | 257.40 | 266.30 | 261.85 | % | 0.47 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST |