Options Chain for UNITED THERAPEUTICS CORP DEL COM (UTHR) - $499.73 as of 8/17/2026 6:29:15 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 | 116.20 | 123.40 | 119.80 | % | 0.31 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 8/17/2026 4:00:14 PM EST | |||
| 400.00 | 106.40 | 113.50 | 109.95 | % | 0.27 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.05 | 8/17/2026 4:00:14 PM EST | |||
| 410.00 | 96.60 | 103.80 | 100.20 | % | 0.24 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.06 | 8/17/2026 4:00:14 PM EST | |||
| 420.00 | 86.30 | 96.00 | 91.15 | % | 0.22 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.07 | 8/17/2026 4:00:14 PM EST | |||
| 430.00 | 77.20 | 84.50 | 80.85 | % | 0.19 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.09 | 8/17/2026 4:00:14 PM EST | |||
| 440.00 | 67.70 | 75.00 | 71.35 | 65.17 | -5.02 | -7.16% | 0.16 | 1 | 1 | 0.53 | 0.96 | 0.00 | -0.11 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 450.00 | 58.50 | 65.80 | 62.15 | 55.62 | -5.03 | -8.30% | 0.14 | 1 | 1 | 0.46 | 0.93 | 0.00 | -0.19 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 460.00 | 49.40 | 56.80 | 53.10 | 46.64 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.43 | 0.89 | 0.00 | -0.23 | 8/14/2026 | 8/17/2026 4:00:14 PM EST |
| 470.00 | 40.80 | 48.30 | 44.55 | % | 0.09 | 0 | 0 | 0.25 | 0.84 | 0.01 | -0.26 | 8/17/2026 4:00:14 PM EST | |||
| 480.00 | 32.60 | 40.40 | 36.50 | 30.50 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.27 | 0.79 | 0.01 | -0.28 | 8/14/2026 | 8/17/2026 4:00:14 PM EST |
| 490.00 | 25.10 | 33.30 | 29.20 | 25.95 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.27 | 0.71 | 0.01 | -0.30 | 8/14/2026 | 8/17/2026 4:00:14 PM EST |
| 500.00 | 19.00 | 27.60 | 23.30 | 18.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | 0.62 | 0.01 | -0.31 | 8/14/2026 | 8/17/2026 4:00:14 PM EST |
| 510.00 | 14.40 | 22.80 | 18.60 | 20.90 | +6.50 | +45.14% | 0.04 | 1 | 9 | 0.30 | 0.53 | 0.01 | -0.31 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 520.00 | 10.10 | 15.00 | 12.55 | 11.85 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.28 | 0.44 | 0.01 | -0.30 | 8/14/2026 | 8/17/2026 4:00:14 PM EST |
| 530.00 | 6.90 | 15.00 | 10.95 | 8.85 | 0.00 | 0.00% | 0.02 | 0 | 287 | 0.31 | 0.36 | 0.01 | -0.29 | 8/14/2026 | 8/17/2026 4:00:14 PM EST |
| 540.00 | 3.90 | 12.00 | 7.95 | 6.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | 0.29 | 0.01 | -0.26 | 8/14/2026 | 8/17/2026 4:00:14 PM EST |
| 550.00 | 5.10 | 7.00 | 6.05 | 5.99 | +0.79 | +15.20% | 0.01 | 9,201 | 3 | 0.29 | 0.23 | 0.01 | -0.24 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 560.00 | 3.50 | 8.70 | 6.10 | 4.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.18 | 0.01 | -0.20 | 8/13/2026 | 8/17/2026 4:00:14 PM EST |
| 570.00 | 0.00 | 8.00 | 4.00 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.46 | 0.13 | 0.00 | -0.16 | 8/14/2026 | 8/17/2026 4:00:14 PM EST |
| 580.00 | 0.80 | 2.10 | 1.45 | 2.30 | -0.70 | -23.34% | 0.00 | 9,200 | 9 | 0.29 | 0.11 | 0.00 | -0.16 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 590.00 | 0.85 | 1.50 | 1.18 | 5.53 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.33 | 0.08 | 0.00 | -0.12 | 8/7/2026 | 8/17/2026 4:00:14 PM EST |
| 600.00 | 0.25 | 7.10 | 3.68 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.05 | 0.00 | -0.08 | 8/12/2026 | 8/17/2026 4:00:14 PM EST |
| 610.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.06 | 8/17/2026 4:00:14 PM EST | |||
| 620.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.04 | 8/17/2026 4:00:14 PM EST | |||
| 630.00 | 0.00 | 3.80 | 1.90 | 5.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.02 | 0.00 | -0.03 | 7/22/2026 | 8/17/2026 4:00:14 PM EST |
| 640.00 | 0.00 | 6.90 | 3.45 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.01 | 0.00 | -0.02 | 7/22/2026 | 8/17/2026 4:00:14 PM EST |
| 650.00 | 0.00 | 6.80 | 3.40 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | 0.01 | 0.00 | -0.02 | 7/28/2026 | 8/17/2026 4:00:14 PM EST |
| 660.00 | 0.00 | 7.00 | 3.50 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.73 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 8/17/2026 4:00:14 PM EST |
| 670.00 | 0.00 | 6.80 | 3.40 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 8/17/2026 4:00:14 PM EST |
| 680.00 | 0.00 | 7.00 | 3.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:14 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 | 0.00 | 5.20 | 2.60 | 0.85 | -0.10 | -10.53% | 0.01 | 1 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 400.00 | 0.00 | 5.50 | 2.75 | 0.90 | -0.10 | -10.00% | 0.01 | 1 | 7 | 0.69 | 0.00 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 410.00 | 0.00 | 6.10 | 3.05 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | -0.01 | 0.00 | -0.06 | 8/14/2026 | 8/17/2026 4:00:14 PM EST |
| 420.00 | 0.00 | 7.20 | 3.60 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | -0.01 | 0.00 | -0.07 | 8/13/2026 | 8/17/2026 4:00:14 PM EST |
| 430.00 | 0.00 | 6.00 | 3.00 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.55 | -0.02 | 0.00 | -0.09 | 8/13/2026 | 8/17/2026 4:00:14 PM EST |
| 440.00 | 0.00 | 6.60 | 3.30 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | -0.04 | 0.00 | -0.11 | 8/6/2026 | 8/17/2026 4:00:14 PM EST |
| 450.00 | 1.00 | 7.90 | 4.45 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | -0.07 | 0.00 | -0.19 | 8/12/2026 | 8/17/2026 4:00:14 PM EST |
| 460.00 | 1.50 | 7.70 | 4.60 | 3.00 | -1.96 | -39.52% | 0.01 | 9,202 | 11 | 0.32 | -0.11 | 0.00 | -0.23 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 470.00 | 0.65 | 5.30 | 2.98 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.26 | -0.16 | 0.01 | -0.26 | 8/13/2026 | 8/17/2026 4:00:14 PM EST |
| 480.00 | 3.20 | 7.60 | 5.40 | 7.00 | -1.30 | -15.67% | 0.01 | 9,218 | 17 | 0.28 | -0.21 | 0.01 | -0.28 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 490.00 | 6.40 | 10.10 | 8.25 | 10.50 | -1.97 | -15.80% | 0.02 | 72 | 241 | 0.28 | -0.29 | 0.01 | -0.30 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 500.00 | 9.80 | 17.90 | 13.85 | 15.58 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.32 | -0.38 | 0.01 | -0.31 | 8/13/2026 | 8/17/2026 4:00:14 PM EST |
| 510.00 | 15.10 | 22.90 | 19.00 | 22.83 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.32 | -0.47 | 0.01 | -0.31 | 8/14/2026 | 8/17/2026 4:00:14 PM EST |
| 520.00 | 21.20 | 28.90 | 25.05 | 27.90 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.33 | -0.56 | 0.01 | -0.30 | 8/4/2026 | 8/17/2026 4:00:14 PM EST |
| 530.00 | 26.10 | 35.00 | 30.55 | 30.11 | 0.00 | 0.00% | 0.06 | 0 | 264 | 0.31 | -0.64 | 0.01 | -0.29 | 8/12/2026 | 8/17/2026 4:00:14 PM EST |
| 540.00 | 34.90 | 42.00 | 38.45 | 30.00 | 0.00 | 0.00% | 0.07 | 0 | 244 | 0.32 | -0.71 | 0.01 | -0.26 | 8/6/2026 | 8/17/2026 4:00:14 PM EST |
| 550.00 | 42.60 | 50.00 | 46.30 | 40.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.40 | -0.77 | 0.01 | -0.24 | 8/6/2026 | 8/17/2026 4:00:14 PM EST |
| 560.00 | 51.00 | 58.90 | 54.95 | 47.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.40 | -0.82 | 0.01 | -0.20 | 8/6/2026 | 8/17/2026 4:00:14 PM EST |
| 570.00 | 59.90 | 67.20 | 63.55 | % | 0.11 | 0 | 0 | 0.41 | -0.87 | 0.00 | -0.16 | 8/17/2026 4:00:14 PM EST | |||
| 580.00 | 69.20 | 76.50 | 72.85 | % | 0.13 | 0 | 0 | 0.43 | -0.89 | 0.00 | -0.16 | 8/17/2026 4:00:14 PM EST | |||
| 590.00 | 78.90 | 86.10 | 82.50 | % | 0.14 | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.12 | 8/17/2026 4:00:14 PM EST | |||
| 600.00 | 87.00 | 96.40 | 91.70 | % | 0.15 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.08 | 8/17/2026 4:00:14 PM EST | |||
| 610.00 | 97.00 | 106.40 | 101.70 | % | 0.17 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.06 | 8/17/2026 4:00:14 PM EST | |||
| 620.00 | 107.00 | 116.10 | 111.55 | % | 0.18 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.04 | 8/17/2026 4:00:14 PM EST | |||
| 630.00 | 117.00 | 126.10 | 121.55 | % | 0.19 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 8/17/2026 4:00:14 PM EST | |||
| 640.00 | 127.00 | 136.90 | 131.95 | % | 0.21 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 8/17/2026 4:00:14 PM EST | |||
| 650.00 | 137.00 | 146.90 | 141.95 | % | 0.22 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 8/17/2026 4:00:14 PM EST | |||
| 660.00 | 147.00 | 156.90 | 151.95 | % | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 8/17/2026 4:00:14 PM EST | |||
| 670.00 | 157.00 | 166.90 | 161.95 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 8/17/2026 4:00:14 PM EST | |||
| 680.00 | 167.00 | 176.90 | 171.95 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST |