Options Chain for UNITED THERAPEUTICS CORP DEL COM (UTHR) - $350.01 as of 9/6/2024 3:13:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 148.70 | 153.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.05 | 9/6/2024 3:59:57 PM EST | |||
| 200.00 | 143.70 | 148.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.05 | 9/6/2024 3:59:57 PM EST | |||
| 210.00 | 133.70 | 138.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.05 | 9/6/2024 3:59:57 PM EST | |||
| 220.00 | 123.70 | 128.50 | 116.37 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | -0.06 | 8/12/2024 | 9/6/2024 3:59:57 PM EST |
| 230.00 | 113.70 | 118.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.06 | 9/6/2024 3:59:57 PM EST | |||
| 240.00 | 103.70 | 108.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.06 | 9/6/2024 3:59:57 PM EST | |||
| 250.00 | 93.70 | 98.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.06 | 9/6/2024 3:59:57 PM EST | |||
| 260.00 | 84.00 | 88.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.07 | 9/6/2024 3:59:57 PM EST | |||
| 270.00 | 74.00 | 78.80 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.07 | 9/6/2024 3:59:57 PM EST | |||
| 280.00 | 64.00 | 68.80 | 69.80 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.07 | 8/20/2024 | 9/6/2024 3:59:57 PM EST |
| 290.00 | 54.00 | 58.90 | 60.00 | 0.00 | 0.00% | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.08 | 8/20/2024 | 9/6/2024 3:59:57 PM EST |
| 300.00 | 44.00 | 48.80 | 56.56 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.99 | 0.00 | -0.10 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 310.00 | 34.20 | 39.00 | 39.84 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.97 | 0.00 | -0.13 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 320.00 | 24.70 | 29.30 | 42.90 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.93 | 0.01 | -0.17 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 330.00 | 16.10 | 20.90 | 33.00 | 0.00 | 0.00% | 0 | 218 | 0.39 | 0.82 | 0.01 | -0.25 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 340.00 | 10.90 | 11.60 | 13.83 | 0.00 | 0.00% | 0 | 52 | 0.27 | 0.65 | 0.02 | -0.30 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 350.00 | 5.00 | 6.90 | 6.40 | -2.00 | -23.81% | 3 | 123 | 0.27 | 0.44 | 0.02 | -0.29 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 360.00 | 2.55 | 3.40 | 3.90 | -0.59 | -13.14% | 1 | 63 | 0.29 | 0.24 | 0.02 | -0.22 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 370.00 | 0.10 | 1.85 | 2.31 | 0.00 | 0.00% | 0 | 30 | 0.25 | 0.10 | 0.01 | -0.13 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 380.00 | 0.25 | 2.35 | 3.80 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.04 | 0.00 | -0.06 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 390.00 | 0.00 | 1.25 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.01 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 400.00 | 0.00 | 2.50 | 1.90 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | -0.01 | 7/19/2024 | 9/6/2024 3:59:57 PM EST |
| 410.00 | 0.00 | 4.00 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:57 PM EST |
| 420.00 | 0.00 | 4.80 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 430.00 | 0.00 | 4.80 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 440.00 | 0.00 | 4.80 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 450.00 | 0.00 | 4.80 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 460.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:57 PM EST |
| 470.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 19 | 0.77 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:57 PM EST |
| 480.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 490.00 | 0.00 | 4.80 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 500.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.05 | 9/6/2024 3:59:57 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.05 | 9/6/2024 3:59:57 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.05 | 9/6/2024 3:59:57 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.06 | 9/6/2024 3:59:57 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.06 | 9/6/2024 3:59:57 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.06 | 9/6/2024 3:59:57 PM EST | |||
| 250.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 10 | 1.42 | 0.00 | 0.00 | -0.06 | 8/14/2024 | 9/6/2024 3:59:57 PM EST |
| 260.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 5 | 1.29 | 0.00 | 0.00 | -0.07 | 8/14/2024 | 9/6/2024 3:59:57 PM EST |
| 270.00 | 0.00 | 4.80 | 0.98 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | -0.07 | 8/1/2024 | 9/6/2024 3:59:57 PM EST |
| 280.00 | 0.00 | 4.00 | 0.15 | 0.00 | 0.00% | 0 | 82 | 0.99 | 0.00 | 0.00 | -0.07 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 290.00 | 0.05 | 4.00 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.00 | 0.00 | -0.08 | 8/20/2024 | 9/6/2024 3:59:57 PM EST |
| 300.00 | 0.00 | 1.40 | 0.55 | 0.00 | 0.00% | 0 | 464 | 0.55 | -0.01 | 0.00 | -0.10 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 310.00 | 0.00 | 2.40 | 1.50 | 0.00 | 0.00% | 0 | 511 | 0.53 | -0.03 | 0.00 | -0.13 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 320.00 | 0.00 | 4.60 | 2.58 | 0.00 | 0.00% | 0 | 265 | 0.54 | -0.07 | 0.01 | -0.17 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 330.00 | 1.30 | 4.90 | 2.95 | 0.00 | 0.00% | 0 | 23 | 0.34 | -0.18 | 0.01 | -0.25 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
| 340.00 | 3.20 | 5.90 | 2.32 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.35 | 0.02 | -0.30 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 350.00 | 8.10 | 10.00 | 7.10 | 0.00 | 0.00% | 0 | 11 | 0.26 | -0.56 | 0.02 | -0.29 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 360.00 | 12.90 | 17.70 | 8.30 | 0.00 | 0.00% | 0 | 54 | 0.35 | -0.76 | 0.02 | -0.22 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 370.00 | 22.50 | 27.00 | 14.98 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.90 | 0.01 | -0.13 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 380.00 | 32.00 | 36.50 | % | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.06 | 9/6/2024 3:59:57 PM EST | |||
| 390.00 | 42.00 | 46.90 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 400.00 | 52.00 | 56.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 410.00 | 62.00 | 66.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 420.00 | 72.00 | 76.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 430.00 | 82.00 | 86.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 440.00 | 92.00 | 96.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 450.00 | 102.00 | 106.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 460.00 | 112.00 | 116.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 470.00 | 122.00 | 126.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 480.00 | 132.00 | 136.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 490.00 | 142.00 | 146.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 500.00 | 152.00 | 156.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |