Options Chain for UNITED THERAPEUTICS CORP DEL COM (UTHR) - $525.82 as of 7/31/2026 3:56:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 127.10 | 136.00 | 131.55 | % | 0.34 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.10 | 7/31/2026 4:00:06 PM EST | |||
| 400.00 | 118.00 | 126.70 | 122.35 | % | 0.31 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.11 | 7/31/2026 4:00:06 PM EST | |||
| 410.00 | 108.10 | 117.30 | 112.70 | % | 0.27 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.13 | 7/31/2026 4:00:06 PM EST | |||
| 420.00 | 99.00 | 108.10 | 103.55 | % | 0.25 | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.15 | 7/31/2026 4:00:06 PM EST | |||
| 430.00 | 90.00 | 99.10 | 94.55 | % | 0.22 | 0 | 0 | 0.54 | 0.92 | 0.00 | -0.18 | 7/31/2026 4:00:06 PM EST | |||
| 440.00 | 81.00 | 90.00 | 85.50 | % | 0.19 | 0 | 0 | 0.36 | 0.89 | 0.00 | -0.20 | 7/31/2026 4:00:06 PM EST | |||
| 450.00 | 72.20 | 81.60 | 76.90 | % | 0.17 | 0 | 0 | 0.38 | 0.86 | 0.00 | -0.23 | 7/31/2026 4:00:06 PM EST | |||
| 460.00 | 64.10 | 73.40 | 68.75 | % | 0.15 | 0 | 0 | 0.38 | 0.83 | 0.00 | -0.25 | 7/31/2026 4:00:06 PM EST | |||
| 470.00 | 56.20 | 65.50 | 60.85 | % | 0.13 | 0 | 0 | 0.38 | 0.79 | 0.00 | -0.28 | 7/31/2026 4:00:06 PM EST | |||
| 480.00 | 49.00 | 57.70 | 53.35 | % | 0.11 | 0 | 0 | 0.38 | 0.74 | 0.00 | -0.30 | 7/31/2026 4:00:06 PM EST | |||
| 490.00 | 42.40 | 51.50 | 46.95 | % | 0.10 | 0 | 0 | 0.39 | 0.69 | 0.00 | -0.32 | 7/31/2026 4:00:06 PM EST | |||
| 500.00 | 35.90 | 45.00 | 40.45 | % | 0.08 | 0 | 0 | 0.38 | 0.64 | 0.01 | -0.33 | 7/31/2026 4:00:06 PM EST | |||
| 510.00 | 31.00 | 39.00 | 35.00 | % | 0.07 | 0 | 0 | 0.39 | 0.59 | 0.01 | -0.34 | 7/31/2026 4:00:06 PM EST | |||
| 520.00 | 29.00 | 34.00 | 31.50 | 31.42 | -2.48 | -7.32% | 0.06 | 1 | 17 | 0.41 | 0.54 | 0.01 | -0.34 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 530.00 | 24.10 | 29.00 | 26.55 | 29.00 | 0.00 | 0.00% | 0.05 | 0 | 106 | 0.40 | 0.48 | 0.01 | -0.33 | 7/30/2026 | 7/31/2026 4:00:06 PM EST |
| 540.00 | 20.00 | 25.00 | 22.50 | % | 0.04 | 0 | 0 | 0.40 | 0.43 | 0.01 | -0.33 | 7/31/2026 4:00:06 PM EST | |||
| 550.00 | 16.40 | 22.00 | 19.20 | % | 0.03 | 0 | 0 | 0.41 | 0.38 | 0.01 | -0.31 | 7/31/2026 4:00:06 PM EST | |||
| 560.00 | 13.30 | 18.00 | 15.65 | % | 0.03 | 0 | 0 | 0.41 | 0.33 | 0.00 | -0.30 | 7/31/2026 4:00:06 PM EST | |||
| 570.00 | 10.80 | 16.00 | 13.40 | 15.40 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.40 | 0.29 | 0.00 | -0.28 | 7/30/2026 | 7/31/2026 4:00:06 PM EST |
| 580.00 | 5.70 | 14.00 | 9.85 | % | 0.02 | 0 | 0 | 0.38 | 0.25 | 0.00 | -0.25 | 7/31/2026 4:00:06 PM EST | |||
| 590.00 | 4.30 | 12.00 | 8.15 | % | 0.01 | 0 | 0 | 0.38 | 0.21 | 0.00 | -0.23 | 7/31/2026 4:00:06 PM EST | |||
| 600.00 | 2.05 | 10.40 | 6.23 | % | 0.01 | 0 | 0 | 0.37 | 0.18 | 0.00 | -0.21 | 7/31/2026 4:00:06 PM EST | |||
| 610.00 | 0.70 | 9.20 | 4.95 | % | 0.01 | 0 | 0 | 0.36 | 0.15 | 0.00 | -0.18 | 7/31/2026 4:00:06 PM EST | |||
| 620.00 | 0.05 | 8.70 | 4.38 | % | 0.01 | 0 | 0 | 0.33 | 0.12 | 0.00 | -0.16 | 7/31/2026 4:00:06 PM EST | |||
| 630.00 | 0.05 | 8.30 | 4.18 | 5.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | 0.10 | 0.00 | -0.14 | 7/22/2026 | 7/31/2026 4:00:06 PM EST |
| 640.00 | 0.05 | 8.00 | 4.03 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.08 | 0.00 | -0.12 | 7/22/2026 | 7/31/2026 4:00:06 PM EST |
| 650.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.07 | 0.00 | -0.10 | 7/28/2026 | 7/31/2026 4:00:06 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.06 | 0.00 | -0.09 | 7/28/2026 | 7/31/2026 4:00:06 PM EST |
| 670.00 | 0.05 | 4.90 | 2.48 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.04 | 0.00 | -0.07 | 7/22/2026 | 7/31/2026 4:00:06 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.04 | 0.00 | -0.06 | 7/24/2026 | 7/31/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 0.05 | 5.60 | 2.83 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.02 | 0.00 | -0.10 | 7/23/2026 | 7/31/2026 4:00:06 PM EST |
| 400.00 | 0.05 | 6.30 | 3.18 | % | 0.01 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.11 | 7/31/2026 4:00:06 PM EST | |||
| 410.00 | 0.05 | 8.00 | 4.03 | % | 0.01 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.13 | 7/31/2026 4:00:06 PM EST | |||
| 420.00 | 0.05 | 8.30 | 4.18 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.06 | 0.00 | -0.15 | 7/29/2026 | 7/31/2026 4:00:06 PM EST |
| 430.00 | 0.05 | 8.80 | 4.43 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | -0.08 | 0.00 | -0.18 | 7/29/2026 | 7/31/2026 4:00:06 PM EST |
| 440.00 | 0.75 | 9.30 | 5.03 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.11 | 0.00 | -0.20 | 7/29/2026 | 7/31/2026 4:00:06 PM EST |
| 450.00 | 2.10 | 10.60 | 6.35 | % | 0.01 | 0 | 0 | 0.40 | -0.14 | 0.00 | -0.23 | 7/31/2026 4:00:06 PM EST | |||
| 460.00 | 3.90 | 12.40 | 8.15 | % | 0.02 | 0 | 0 | 0.40 | -0.17 | 0.00 | -0.25 | 7/31/2026 4:00:06 PM EST | |||
| 470.00 | 6.00 | 14.60 | 10.30 | % | 0.02 | 0 | 0 | 0.40 | -0.21 | 0.00 | -0.28 | 7/31/2026 4:00:06 PM EST | |||
| 480.00 | 8.70 | 17.20 | 12.95 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | -0.26 | 0.00 | -0.30 | 7/22/2026 | 7/31/2026 4:00:06 PM EST |
| 490.00 | 11.90 | 20.40 | 16.15 | 11.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | -0.31 | 0.00 | -0.32 | 7/22/2026 | 7/31/2026 4:00:06 PM EST |
| 500.00 | 15.60 | 24.20 | 19.90 | % | 0.04 | 0 | 0 | 0.39 | -0.36 | 0.01 | -0.33 | 7/31/2026 4:00:06 PM EST | |||
| 510.00 | 20.00 | 28.20 | 24.10 | % | 0.05 | 0 | 0 | 0.39 | -0.41 | 0.01 | -0.34 | 7/31/2026 4:00:06 PM EST | |||
| 520.00 | 27.80 | 33.00 | 30.40 | 25.80 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.41 | -0.46 | 0.01 | -0.34 | 7/30/2026 | 7/31/2026 4:00:06 PM EST |
| 530.00 | 33.30 | 39.00 | 36.15 | 30.60 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.40 | -0.52 | 0.01 | -0.33 | 7/30/2026 | 7/31/2026 4:00:06 PM EST |
| 540.00 | 39.20 | 44.00 | 41.60 | % | 0.08 | 0 | 0 | 0.40 | -0.57 | 0.01 | -0.33 | 7/31/2026 4:00:06 PM EST | |||
| 550.00 | 45.60 | 51.00 | 48.30 | % | 0.09 | 0 | 0 | 0.40 | -0.62 | 0.01 | -0.31 | 7/31/2026 4:00:06 PM EST | |||
| 560.00 | 52.60 | 58.00 | 55.30 | % | 0.10 | 0 | 0 | 0.40 | -0.67 | 0.00 | -0.30 | 7/31/2026 4:00:06 PM EST | |||
| 570.00 | 59.30 | 65.00 | 62.15 | % | 0.11 | 0 | 0 | 0.40 | -0.71 | 0.00 | -0.28 | 7/31/2026 4:00:06 PM EST | |||
| 580.00 | 65.40 | 73.00 | 69.20 | % | 0.12 | 0 | 0 | 0.37 | -0.75 | 0.00 | -0.25 | 7/31/2026 4:00:06 PM EST | |||
| 590.00 | 73.10 | 82.00 | 77.55 | % | 0.13 | 0 | 0 | 0.37 | -0.79 | 0.00 | -0.23 | 7/31/2026 4:00:06 PM EST | |||
| 600.00 | 82.10 | 90.70 | 86.40 | % | 0.14 | 0 | 0 | 0.45 | -0.82 | 0.00 | -0.21 | 7/31/2026 4:00:06 PM EST | |||
| 610.00 | 91.00 | 99.60 | 95.30 | % | 0.16 | 0 | 0 | 0.46 | -0.85 | 0.00 | -0.18 | 7/31/2026 4:00:06 PM EST | |||
| 620.00 | 99.80 | 109.00 | 104.40 | % | 0.17 | 0 | 0 | 0.47 | -0.88 | 0.00 | -0.16 | 7/31/2026 4:00:06 PM EST | |||
| 630.00 | 109.20 | 118.00 | 113.60 | % | 0.18 | 0 | 0 | 0.49 | -0.90 | 0.00 | -0.14 | 7/31/2026 4:00:06 PM EST | |||
| 640.00 | 118.70 | 127.90 | 123.30 | % | 0.19 | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.12 | 7/31/2026 4:00:06 PM EST | |||
| 650.00 | 128.70 | 137.60 | 133.15 | % | 0.20 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.10 | 7/31/2026 4:00:06 PM EST | |||
| 660.00 | 138.50 | 147.00 | 142.75 | % | 0.22 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.09 | 7/31/2026 4:00:06 PM EST | |||
| 670.00 | 148.30 | 157.00 | 152.65 | % | 0.23 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.07 | 7/31/2026 4:00:06 PM EST | |||
| 680.00 | 158.20 | 167.00 | 162.60 | % | 0.24 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.06 | 7/31/2026 4:00:06 PM EST |