Options Chain for UNITED THERAPEUTICS CORP DEL COM (UTHR) - $309.72 as of 8/13/2025 8:09:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 150.50 | 159.40 | 154.95 | % | 1.00 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.03 | 8/13/2025 4:00:04 PM EST | |||
| 160.00 | 145.70 | 154.30 | 150.00 | % | 0.94 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.03 | 8/13/2025 4:00:04 PM EST | |||
| 165.00 | 141.00 | 149.50 | 145.25 | % | 0.88 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.04 | 8/13/2025 4:00:04 PM EST | |||
| 170.00 | 136.00 | 144.80 | 140.40 | % | 0.83 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.04 | 8/13/2025 4:00:04 PM EST | |||
| 175.00 | 131.00 | 139.70 | 135.35 | 112.00 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.39 | 0.99 | 0.00 | -0.05 | 4/11/2025 | 8/13/2025 4:00:04 PM EST |
| 180.00 | 126.00 | 134.80 | 130.40 | % | 0.72 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.06 | 8/13/2025 4:00:04 PM EST | |||
| 185.00 | 121.30 | 129.80 | 125.55 | % | 0.68 | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.07 | 8/13/2025 4:00:04 PM EST | |||
| 190.00 | 116.60 | 125.00 | 120.80 | % | 0.64 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.08 | 8/13/2025 4:00:04 PM EST | |||
| 195.00 | 111.80 | 120.30 | 116.05 | % | 0.60 | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.09 | 8/13/2025 4:00:04 PM EST | |||
| 200.00 | 107.10 | 115.50 | 111.30 | 91.50 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.18 | 0.97 | 0.00 | -0.11 | 6/23/2025 | 8/13/2025 4:00:04 PM EST |
| 210.00 | 97.70 | 106.30 | 102.00 | % | 0.49 | 0 | 0 | 1.12 | 0.95 | 0.00 | -0.14 | 8/13/2025 4:00:04 PM EST | |||
| 220.00 | 89.20 | 97.40 | 93.30 | % | 0.42 | 0 | 0 | 1.07 | 0.93 | 0.00 | -0.17 | 8/13/2025 4:00:04 PM EST | |||
| 230.00 | 80.60 | 88.20 | 84.40 | 153.85 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.01 | 0.90 | 0.00 | -0.22 | 11/1/2024 | 8/13/2025 4:00:04 PM EST |
| 240.00 | 73.20 | 79.70 | 76.45 | 69.40 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.79 | 0.87 | 0.00 | -0.26 | 8/6/2025 | 8/13/2025 4:00:04 PM EST |
| 250.00 | 65.30 | 72.10 | 68.70 | 61.70 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.80 | 0.83 | 0.00 | -0.30 | 8/6/2025 | 8/13/2025 4:00:04 PM EST |
| 260.00 | 58.00 | 64.90 | 61.45 | 58.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.81 | 0.79 | 0.00 | -0.34 | 5/14/2025 | 8/13/2025 4:00:04 PM EST |
| 270.00 | 51.20 | 58.30 | 54.75 | 49.75 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.81 | 0.75 | 0.00 | -0.38 | 8/5/2025 | 8/13/2025 4:00:04 PM EST |
| 280.00 | 44.90 | 52.10 | 48.50 | 43.22 | 0.00 | 0.00% | 0.17 | 0 | 3,024 | 0.82 | 0.70 | 0.00 | -0.41 | 8/5/2025 | 8/13/2025 4:00:04 PM EST |
| 290.00 | 39.20 | 46.10 | 42.65 | 39.10 | 0.00 | 0.00% | 0.15 | 0 | 215 | 0.82 | 0.65 | 0.00 | -0.43 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 300.00 | 34.30 | 41.30 | 37.80 | 38.19 | +5.19 | +15.73% | 0.13 | 4 | 303 | 0.83 | 0.61 | 0.00 | -0.45 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 310.00 | 29.80 | 36.80 | 33.30 | 30.50 | +2.40 | +8.55% | 0.11 | 2 | 333 | 0.84 | 0.56 | 0.00 | -0.46 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 320.00 | 26.30 | 33.00 | 29.65 | 32.50 | +8.10 | +33.20% | 0.09 | 13 | 2,084 | 0.85 | 0.51 | 0.00 | -0.47 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 330.00 | 22.80 | 29.60 | 26.20 | 25.10 | +2.13 | +9.28% | 0.08 | 82 | 619 | 0.86 | 0.47 | 0.00 | -0.47 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 340.00 | 19.40 | 26.40 | 22.90 | 25.90 | +7.90 | +43.89% | 0.07 | 10 | 2,064 | 0.86 | 0.43 | 0.00 | -0.46 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 350.00 | 16.50 | 23.60 | 20.05 | 16.00 | 0.00 | 0.00% | 0.06 | 0 | 6,068 | 0.87 | 0.39 | 0.00 | -0.45 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 360.00 | 13.30 | 20.70 | 17.00 | 14.10 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.86 | 0.35 | 0.00 | -0.43 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 370.00 | 11.60 | 18.30 | 14.95 | 12.30 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.86 | 0.31 | 0.00 | -0.42 | 8/11/2025 | 8/13/2025 4:00:04 PM EST |
| 380.00 | 9.60 | 16.10 | 12.85 | 12.91 | +1.30 | +11.20% | 0.03 | 1 | 81 | 0.86 | 0.28 | 0.00 | -0.40 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 390.00 | 6.60 | 15.10 | 10.85 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.85 | 0.25 | 0.00 | -0.38 | 8/5/2025 | 8/13/2025 4:00:04 PM EST |
| 400.00 | 6.30 | 12.40 | 9.35 | 10.00 | +3.15 | +45.99% | 0.02 | 1 | 165 | 0.86 | 0.22 | 0.00 | -0.35 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 410.00 | 4.90 | 11.00 | 7.95 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.85 | 0.20 | 0.00 | -0.33 | 8/5/2025 | 8/13/2025 4:00:04 PM EST |
| 420.00 | 3.70 | 9.70 | 6.70 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.85 | 0.18 | 0.00 | -0.31 | 8/7/2025 | 8/13/2025 4:00:04 PM EST |
| 430.00 | 2.75 | 8.70 | 5.73 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.84 | 0.16 | 0.00 | -0.28 | 7/25/2025 | 8/13/2025 4:00:04 PM EST |
| 440.00 | 2.00 | 9.40 | 5.70 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.87 | 0.14 | 0.00 | -0.26 | 8/6/2025 | 8/13/2025 4:00:04 PM EST |
| 450.00 | 1.30 | 7.00 | 4.15 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.83 | 0.12 | 0.00 | -0.24 | 7/28/2025 | 8/13/2025 4:00:04 PM EST |
| 460.00 | 0.05 | 6.30 | 3.18 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.72 | 0.11 | 0.00 | -0.22 | 6/23/2025 | 8/13/2025 4:00:04 PM EST |
| 470.00 | 0.05 | 5.70 | 2.88 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.74 | 0.09 | 0.00 | -0.20 | 6/30/2025 | 8/13/2025 4:00:04 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.00 | 0.08 | 0.00 | -0.18 | 7/7/2025 | 8/13/2025 4:00:04 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.07 | 0.00 | -0.16 | 6/13/2025 | 8/13/2025 4:00:04 PM EST |
| 500.00 | 0.00 | 3.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.96 | 0.06 | 0.00 | -0.14 | 6/18/2025 | 8/13/2025 4:00:04 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.05 | 0.00 | -0.11 | 6/26/2025 | 8/13/2025 4:00:04 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.03 | 0.00 | -0.09 | 2/11/2025 | 8/13/2025 4:00:04 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.03 | 0.00 | -0.07 | 6/24/2025 | 8/13/2025 4:00:04 PM EST |
| 580.00 | 0.00 | 3.10 | 1.55 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | 0.02 | 0.00 | -0.05 | 2/13/2025 | 8/13/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.70 | 1.35 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | -0.03 | 4/14/2025 | 8/13/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 2.75 | 1.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | -0.03 | 7/29/2025 | 8/13/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 2.80 | 1.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.33 | 0.00 | 0.00 | -0.04 | 6/12/2025 | 8/13/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 2.90 | 1.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.29 | -0.01 | 0.00 | -0.04 | 7/31/2025 | 8/13/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 3.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.25 | -0.01 | 0.00 | -0.05 | 7/14/2025 | 8/13/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 3.10 | 1.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.20 | -0.01 | 0.00 | -0.06 | 7/14/2025 | 8/13/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 3.30 | 1.65 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.17 | -0.02 | 0.00 | -0.07 | 6/23/2025 | 8/13/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 3.60 | 1.80 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.15 | -0.02 | 0.00 | -0.08 | 7/21/2025 | 8/13/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 3.80 | 1.90 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.11 | -0.03 | 0.00 | -0.09 | 7/22/2025 | 8/13/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.14 | -0.03 | 0.00 | -0.11 | 8/7/2025 | 8/13/2025 4:00:04 PM EST |
| 210.00 | 0.05 | 5.00 | 2.53 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.76 | -0.05 | 0.00 | -0.14 | 8/8/2025 | 8/13/2025 4:00:04 PM EST |
| 220.00 | 0.05 | 6.00 | 3.03 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.72 | -0.07 | 0.00 | -0.17 | 7/31/2025 | 8/13/2025 4:00:04 PM EST |
| 230.00 | 1.60 | 7.50 | 4.55 | 6.22 | 0.00 | 0.00% | 0.02 | 0 | 140 | 0.81 | -0.10 | 0.00 | -0.22 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 240.00 | 3.30 | 9.30 | 6.30 | 6.00 | -2.13 | -26.20% | 0.03 | 6 | 141 | 0.82 | -0.13 | 0.00 | -0.26 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 250.00 | 5.40 | 11.80 | 8.60 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 240 | 0.83 | -0.17 | 0.00 | -0.30 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 260.00 | 7.90 | 14.60 | 11.25 | 13.50 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.83 | -0.21 | 0.00 | -0.34 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 270.00 | 11.10 | 17.90 | 14.50 | 13.85 | -3.85 | -21.76% | 0.05 | 1 | 91 | 0.84 | -0.25 | 0.00 | -0.38 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 280.00 | 14.70 | 21.80 | 18.25 | 24.00 | 0.00 | 0.00% | 0.07 | 0 | 140 | 0.84 | -0.30 | 0.00 | -0.41 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 290.00 | 19.00 | 25.90 | 22.45 | 29.70 | 0.00 | 0.00% | 0.08 | 0 | 76 | 0.84 | -0.35 | 0.00 | -0.43 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 300.00 | 23.90 | 30.50 | 27.20 | 26.80 | 0.00 | 0.00% | 0.09 | 0 | 210 | 0.84 | -0.39 | 0.00 | -0.45 | 8/11/2025 | 8/13/2025 4:00:04 PM EST |
| 310.00 | 29.60 | 36.70 | 33.15 | 35.40 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.84 | -0.44 | 0.00 | -0.46 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 320.00 | 35.80 | 42.90 | 39.35 | 36.20 | -3.20 | -8.13% | 0.12 | 2 | 32 | 0.86 | -0.49 | 0.00 | -0.47 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 330.00 | 42.30 | 49.40 | 45.85 | 44.70 | +0.90 | +2.06% | 0.14 | 2 | 43 | 0.87 | -0.53 | 0.00 | -0.47 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 340.00 | 49.20 | 55.40 | 52.30 | 51.70 | -3.40 | -6.18% | 0.15 | 1 | 27 | 0.88 | -0.57 | 0.00 | -0.46 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 350.00 | 56.10 | 63.10 | 59.60 | 26.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.87 | -0.61 | 0.00 | -0.45 | 2/12/2025 | 8/13/2025 4:00:04 PM EST |
| 360.00 | 63.40 | 70.50 | 66.95 | 70.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.89 | -0.65 | 0.00 | -0.43 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 370.00 | 71.30 | 77.80 | 74.55 | % | 0.20 | 0 | 0 | 0.89 | -0.69 | 0.00 | -0.42 | 8/13/2025 4:00:04 PM EST | |||
| 380.00 | 79.20 | 85.50 | 82.35 | 101.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.88 | -0.72 | 0.00 | -0.40 | 4/14/2025 | 8/13/2025 4:00:04 PM EST |
| 390.00 | 86.00 | 93.60 | 89.80 | % | 0.23 | 0 | 0 | 0.85 | -0.75 | 0.00 | -0.38 | 8/13/2025 4:00:04 PM EST | |||
| 400.00 | 95.80 | 101.90 | 98.85 | % | 0.25 | 0 | 0 | 0.88 | -0.78 | 0.00 | -0.35 | 8/13/2025 4:00:04 PM EST | |||
| 410.00 | 104.40 | 110.60 | 107.50 | % | 0.26 | 0 | 0 | 0.88 | -0.80 | 0.00 | -0.33 | 8/13/2025 4:00:04 PM EST | |||
| 420.00 | 113.10 | 119.40 | 116.25 | % | 0.28 | 0 | 0 | 0.87 | -0.82 | 0.00 | -0.31 | 8/13/2025 4:00:04 PM EST | |||
| 430.00 | 122.10 | 128.40 | 125.25 | % | 0.29 | 0 | 0 | 0.86 | -0.84 | 0.00 | -0.28 | 8/13/2025 4:00:04 PM EST | |||
| 440.00 | 131.30 | 137.50 | 134.40 | % | 0.31 | 0 | 0 | 0.84 | -0.86 | 0.00 | -0.26 | 8/13/2025 4:00:04 PM EST | |||
| 450.00 | 140.60 | 146.70 | 143.65 | % | 0.32 | 0 | 0 | 1.00 | -0.88 | 0.00 | -0.24 | 8/13/2025 4:00:04 PM EST | |||
| 460.00 | 150.00 | 156.10 | 153.05 | 154.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.01 | -0.89 | 0.00 | -0.22 | 4/1/2025 | 8/13/2025 4:00:04 PM EST |
| 470.00 | 159.50 | 165.60 | 162.55 | % | 0.35 | 0 | 0 | 1.03 | -0.91 | 0.00 | -0.20 | 8/13/2025 4:00:04 PM EST | |||
| 480.00 | 169.10 | 176.00 | 172.55 | % | 0.36 | 0 | 0 | 1.05 | -0.92 | 0.00 | -0.18 | 8/13/2025 4:00:04 PM EST | |||
| 490.00 | 177.20 | 185.90 | 181.55 | % | 0.37 | 0 | 0 | 1.12 | -0.93 | 0.00 | -0.16 | 8/13/2025 4:00:04 PM EST | |||
| 500.00 | 186.90 | 195.00 | 190.95 | % | 0.38 | 0 | 0 | 1.15 | -0.94 | 0.00 | -0.14 | 8/13/2025 4:00:04 PM EST | |||
| 520.00 | 206.30 | 214.90 | 210.60 | % | 0.40 | 0 | 0 | 1.19 | -0.95 | 0.00 | -0.11 | 8/13/2025 4:00:04 PM EST | |||
| 540.00 | 226.10 | 234.80 | 230.45 | % | 0.43 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.09 | 8/13/2025 4:00:04 PM EST | |||
| 560.00 | 246.00 | 254.80 | 250.40 | % | 0.45 | 0 | 0 | 1.29 | -0.97 | 0.00 | -0.07 | 8/13/2025 4:00:04 PM EST | |||
| 580.00 | 266.10 | 274.50 | 270.30 | % | 0.47 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.05 | 8/13/2025 4:00:04 PM EST |