Options Chain for UNITED THERAPEUTICS CORP DEL COM (UTHR) - $306.97 as of 3/28/2025 9:16:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 73.00 | 82.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 240.00 | 63.60 | 71.80 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 250.00 | 54.00 | 61.90 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.06 | 3/28/2025 3:59:57 PM EST | |||
| 260.00 | 44.00 | 52.00 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.07 | 3/28/2025 3:59:57 PM EST | |||
| 270.00 | 34.00 | 43.00 | % | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.11 | 3/28/2025 3:59:57 PM EST | |||
| 280.00 | 24.80 | 34.00 | % | 0 | 0 | 0.55 | 0.86 | 0.01 | -0.16 | 3/28/2025 3:59:57 PM EST | |||
| 290.00 | 17.40 | 25.00 | % | 0 | 0 | 0.34 | 0.76 | 0.01 | -0.22 | 3/28/2025 3:59:57 PM EST | |||
| 300.00 | 10.00 | 17.50 | 12.40 | % | 1 | 0 | 0.34 | 0.63 | 0.02 | -0.24 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 310.00 | 4.40 | 12.10 | 14.72 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.47 | 0.02 | -0.24 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 320.00 | 3.10 | 7.10 | 5.10 | -4.70 | -47.96% | 1 | 13 | 0.35 | 0.31 | 0.02 | -0.21 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 330.00 | 0.05 | 6.30 | 3.90 | 0.00 | 0.00% | 0 | 110 | 0.33 | 0.17 | 0.01 | -0.15 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 340.00 | 0.05 | 5.30 | 3.00 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.09 | 0.01 | -0.09 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 156 | 0.62 | 0.04 | 0.00 | -0.05 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 4.60 | 0.65 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.02 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 4.40 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 4.30 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 400.00 | 0.00 | 3.60 | 4.90 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:57 PM EST |
| 420.00 | 0.00 | 2.00 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 430.00 | 0.00 | 4.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 440.00 | 0.00 | 4.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 450.00 | 0.00 | 2.00 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 460.00 | 0.00 | 4.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 470.00 | 0.00 | 4.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 480.00 | 0.00 | 4.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 490.00 | 0.00 | 4.30 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 500.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 510.00 | 0.00 | 4.30 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 4.30 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 4.30 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.50 | 1.00 | % | 1 | 0 | 0.63 | -0.01 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 260.00 | 0.00 | 4.50 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.03 | 0.00 | -0.07 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.06 | 0.00 | -0.11 | 3/5/2025 | 3/28/2025 3:59:57 PM EST |
| 280.00 | 0.20 | 5.80 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.14 | 0.01 | -0.16 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 290.00 | 0.05 | 7.40 | 6.29 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.24 | 0.01 | -0.22 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 300.00 | 2.05 | 9.90 | 3.90 | 0.00 | 0.00% | 0 | 164 | 0.32 | -0.37 | 0.02 | -0.24 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 310.00 | 7.60 | 14.20 | 15.30 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.53 | 0.02 | -0.24 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 320.00 | 12.90 | 20.40 | 17.44 | +3.66 | +26.56% | 1 | 8 | 0.30 | -0.69 | 0.02 | -0.21 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 330.00 | 20.60 | 28.40 | 23.07 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.83 | 0.01 | -0.15 | 3/7/2025 | 3/28/2025 3:59:57 PM EST |
| 340.00 | 29.60 | 38.40 | 21.50 | 0.00 | 0.00% | 0 | 31 | 0.55 | -0.91 | 0.01 | -0.09 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 350.00 | 39.30 | 47.90 | 14.50 | 0.00 | 0.00% | 0 | 75 | 0.62 | -0.96 | 0.00 | -0.05 | 2/25/2025 | 3/28/2025 3:59:57 PM EST |
| 360.00 | 48.30 | 57.90 | 41.00 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 370.00 | 58.20 | 67.90 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 380.00 | 69.10 | 78.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 390.00 | 79.10 | 87.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 400.00 | 89.10 | 97.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 410.00 | 99.10 | 107.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 420.00 | 109.10 | 117.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 430.00 | 119.10 | 127.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 440.00 | 129.20 | 137.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 450.00 | 139.10 | 147.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 460.00 | 149.20 | 157.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 470.00 | 159.10 | 167.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 480.00 | 169.20 | 177.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 490.00 | 179.10 | 187.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 500.00 | 189.10 | 197.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 510.00 | 199.10 | 207.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |