Options Chain for UNITED THERAPEUTICS CORP DEL COM (UTHR) - $304.76 as of 8/29/2025 9:17:52 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 | 146.50 | 154.00 | 150.25 | % | 0.97 | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 160.00 | 141.50 | 149.10 | 145.30 | % | 0.91 | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 165.00 | 136.70 | 144.10 | 140.40 | % | 0.85 | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 170.00 | 131.00 | 139.80 | 135.40 | % | 0.80 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 175.00 | 126.20 | 134.80 | 130.50 | 112.00 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.78 | 0.99 | 0.00 | -0.02 | 4/11/2025 | 8/29/2025 3:59:52 PM EST |
| 180.00 | 121.00 | 129.90 | 125.45 | % | 0.70 | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.03 | 8/29/2025 3:59:52 PM EST | |||
| 185.00 | 116.10 | 125.00 | 120.55 | % | 0.65 | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.04 | 8/29/2025 3:59:52 PM EST | |||
| 190.00 | 111.10 | 120.00 | 115.55 | % | 0.61 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.06 | 8/29/2025 3:59:52 PM EST | |||
| 195.00 | 107.20 | 114.10 | 110.65 | % | 0.57 | 0 | 0 | 1.48 | 0.98 | 0.00 | -0.07 | 8/29/2025 3:59:52 PM EST | |||
| 200.00 | 102.40 | 110.00 | 106.20 | 91.50 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.42 | 0.98 | 0.00 | -0.09 | 6/23/2025 | 8/29/2025 3:59:52 PM EST |
| 210.00 | 92.90 | 100.20 | 96.55 | % | 0.46 | 0 | 0 | 1.38 | 0.96 | 0.00 | -0.13 | 8/29/2025 3:59:52 PM EST | |||
| 220.00 | 83.30 | 90.90 | 87.10 | % | 0.40 | 0 | 0 | 1.29 | 0.94 | 0.00 | -0.19 | 8/29/2025 3:59:52 PM EST | |||
| 230.00 | 74.40 | 81.70 | 78.05 | 77.65 | -1.00 | -1.28% | 0.34 | 8 | 2 | 1.22 | 0.92 | 0.00 | -0.26 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 240.00 | 65.80 | 72.40 | 69.10 | 68.88 | -0.52 | -0.75% | 0.29 | 26 | 10 | 0.83 | 0.88 | 0.00 | -0.33 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 250.00 | 57.50 | 63.70 | 60.60 | 60.83 | -0.87 | -1.41% | 0.24 | 18 | 10 | 0.88 | 0.84 | 0.00 | -0.41 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 260.00 | 50.30 | 58.60 | 54.45 | 58.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.96 | 0.79 | 0.00 | -0.48 | 5/14/2025 | 8/29/2025 3:59:52 PM EST |
| 270.00 | 44.60 | 51.70 | 48.15 | 49.75 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.99 | 0.74 | 0.00 | -0.55 | 8/5/2025 | 8/29/2025 3:59:52 PM EST |
| 280.00 | 38.00 | 46.10 | 42.05 | 43.22 | 0.00 | 0.00% | 0.15 | 0 | 3,024 | 0.99 | 0.69 | 0.01 | -0.61 | 8/5/2025 | 8/29/2025 3:59:52 PM EST |
| 290.00 | 33.00 | 40.60 | 36.80 | 43.50 | 0.00 | 0.00% | 0.13 | 0 | 215 | 1.01 | 0.63 | 0.01 | -0.65 | 8/14/2025 | 8/29/2025 3:59:52 PM EST |
| 300.00 | 28.00 | 36.30 | 32.15 | 32.04 | 0.00 | 0.00% | 0.11 | 0 | 309 | 1.02 | 0.57 | 0.01 | -0.69 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 310.00 | 24.00 | 29.10 | 26.55 | 26.45 | -2.00 | -7.03% | 0.09 | 1 | 340 | 0.97 | 0.52 | 0.01 | -0.71 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 320.00 | 19.90 | 24.90 | 22.40 | 20.40 | -2.80 | -12.07% | 0.07 | 1 | 2,100 | 0.98 | 0.47 | 0.01 | -0.72 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 330.00 | 17.30 | 23.30 | 20.30 | 20.90 | +0.10 | +0.49% | 0.06 | 203 | 662 | 1.01 | 0.42 | 0.01 | -0.71 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 340.00 | 14.50 | 21.90 | 18.20 | 20.40 | 0.00 | 0.00% | 0.05 | 0 | 2,101 | 1.05 | 0.38 | 0.00 | -0.70 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 350.00 | 11.70 | 19.00 | 15.35 | 15.10 | +1.80 | +13.54% | 0.04 | 12 | 4,903 | 1.06 | 0.34 | 0.00 | -0.68 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 360.00 | 12.00 | 15.90 | 13.95 | 12.20 | 0.00 | 0.00% | 0.04 | 0 | 807 | 1.07 | 0.30 | 0.00 | -0.66 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 370.00 | 9.50 | 15.00 | 12.25 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 61 | 1.11 | 0.27 | 0.00 | -0.63 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 380.00 | 8.70 | 13.20 | 10.95 | 8.70 | -0.24 | -2.69% | 0.03 | 88 | 186 | 1.13 | 0.24 | 0.00 | -0.60 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 390.00 | 6.40 | 10.20 | 8.30 | 6.35 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.05 | 0.21 | 0.00 | -0.57 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 400.00 | 5.50 | 8.70 | 7.10 | 5.50 | 0.00 | 0.00% | 0.02 | 140 | 242 | 1.09 | 0.19 | 0.00 | -0.53 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 410.00 | 4.20 | 9.10 | 6.65 | 4.76 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.12 | 0.17 | 0.00 | -0.49 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 420.00 | 3.50 | 7.60 | 5.55 | 3.36 | -3.94 | -53.98% | 0.01 | 102 | 26 | 1.12 | 0.15 | 0.00 | -0.46 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 430.00 | 2.70 | 6.90 | 4.80 | 2.90 | -4.80 | -62.34% | 0.01 | 102 | 107 | 1.12 | 0.13 | 0.00 | -0.43 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 440.00 | 1.60 | 4.90 | 3.25 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.06 | 0.12 | 0.00 | -0.40 | 8/6/2025 | 8/29/2025 3:59:52 PM EST |
| 450.00 | 1.20 | 5.20 | 3.20 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.09 | 0.10 | 0.00 | -0.36 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 460.00 | 1.00 | 5.10 | 3.05 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.11 | 0.09 | 0.00 | -0.33 | 8/22/2025 | 8/29/2025 3:59:52 PM EST |
| 470.00 | 0.50 | 0.70 | 0.60 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.88 | 0.08 | 0.00 | -0.31 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 480.00 | 0.35 | 0.50 | 0.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.87 | 0.07 | 0.00 | -0.28 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 490.00 | 0.00 | 4.50 | 2.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.06 | 0.00 | -0.23 | 6/13/2025 | 8/29/2025 3:59:52 PM EST |
| 500.00 | 0.00 | 3.00 | 1.50 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.31 | 0.05 | 0.00 | -0.21 | 8/18/2025 | 8/29/2025 3:59:52 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.04 | 0.00 | -0.16 | 6/26/2025 | 8/29/2025 3:59:52 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.03 | 0.00 | -0.12 | 2/11/2025 | 8/29/2025 3:59:52 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.65 | 0.02 | 0.00 | -0.09 | 6/24/2025 | 8/29/2025 3:59:52 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.72 | 0.01 | 0.00 | -0.07 | 2/13/2025 | 8/29/2025 3:59:52 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 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.08 | 0.00 | 0.00 | -0.01 | 4/14/2025 | 8/29/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 0.76 | +0.05 | +7.05% | 0.01 | 1 | 223 | 2.00 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.92 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 8/29/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.84 | 0.00 | 0.00 | -0.02 | 7/31/2025 | 8/29/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.77 | -0.01 | 0.00 | -0.02 | 7/14/2025 | 8/29/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 4.40 | 2.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.71 | -0.01 | 0.00 | -0.03 | 7/14/2025 | 8/29/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 4.40 | 2.20 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.63 | -0.01 | 0.00 | -0.04 | 6/23/2025 | 8/29/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 4.50 | 2.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.57 | -0.01 | 0.00 | -0.06 | 7/21/2025 | 8/29/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 4.70 | 2.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.52 | -0.02 | 0.00 | -0.07 | 7/22/2025 | 8/29/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 2.65 | 1.33 | 0.88 | +0.18 | +25.72% | 0.01 | 3 | 1,455 | 1.25 | -0.02 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 210.00 | 0.05 | 5.80 | 2.93 | 2.00 | +1.25 | +166.67% | 0.01 | 2 | 47 | 1.01 | -0.04 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 220.00 | 1.10 | 2.90 | 2.00 | 1.80 | +0.70 | +63.64% | 0.01 | 13 | 474 | 0.94 | -0.06 | 0.00 | -0.19 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 230.00 | 2.50 | 2.90 | 2.70 | 2.88 | +0.63 | +28.00% | 0.01 | 8 | 3,098 | 0.92 | -0.08 | 0.00 | -0.26 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 240.00 | 3.70 | 8.20 | 5.95 | 3.50 | -0.30 | -7.90% | 0.02 | 2 | 193 | 1.03 | -0.12 | 0.00 | -0.33 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 250.00 | 4.10 | 8.20 | 6.15 | 6.00 | +0.05 | +0.84% | 0.02 | 24 | 429 | 0.92 | -0.16 | 0.00 | -0.41 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 260.00 | 6.60 | 11.50 | 9.05 | 10.75 | +5.55 | +106.74% | 0.03 | 13 | 1,621 | 0.94 | -0.21 | 0.00 | -0.48 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 270.00 | 8.20 | 16.70 | 12.45 | 12.70 | +0.35 | +2.84% | 0.05 | 8 | 198 | 0.96 | -0.26 | 0.00 | -0.55 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 280.00 | 12.50 | 19.50 | 16.00 | 17.95 | +3.20 | +21.70% | 0.06 | 1 | 817 | 0.98 | -0.31 | 0.01 | -0.61 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 290.00 | 17.10 | 25.10 | 21.10 | 21.00 | 0.00 | 0.00% | 0.07 | 0 | 85 | 0.99 | -0.37 | 0.01 | -0.65 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 300.00 | 22.30 | 27.50 | 24.90 | 25.00 | -0.70 | -2.73% | 0.08 | 4 | 828 | 0.95 | -0.43 | 0.01 | -0.69 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 310.00 | 28.30 | 36.70 | 32.50 | 29.90 | -0.20 | -0.67% | 0.10 | 1 | 52 | 1.03 | -0.48 | 0.01 | -0.71 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 320.00 | 34.50 | 42.90 | 38.70 | 35.10 | 0.00 | 0.00% | 0.12 | 0 | 36 | 1.04 | -0.53 | 0.01 | -0.72 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 330.00 | 41.60 | 50.00 | 45.80 | 41.60 | 0.00 | 0.00% | 0.14 | 0 | 47 | 1.05 | -0.58 | 0.01 | -0.71 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 340.00 | 48.60 | 56.00 | 52.30 | 47.40 | 0.00 | 0.00% | 0.15 | 0 | 36 | 1.04 | -0.62 | 0.00 | -0.70 | 8/22/2025 | 8/29/2025 3:59:52 PM EST |
| 350.00 | 57.20 | 64.00 | 60.60 | 26.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.07 | -0.66 | 0.00 | -0.68 | 2/12/2025 | 8/29/2025 3:59:52 PM EST |
| 360.00 | 64.10 | 70.90 | 67.50 | 63.80 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.04 | -0.70 | 0.00 | -0.66 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 370.00 | 72.40 | 79.00 | 75.70 | % | 0.20 | 0 | 0 | 1.05 | -0.73 | 0.00 | -0.63 | 8/29/2025 3:59:52 PM EST | |||
| 380.00 | 80.30 | 87.70 | 84.00 | 101.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.05 | -0.76 | 0.00 | -0.60 | 4/14/2025 | 8/29/2025 3:59:52 PM EST |
| 390.00 | 88.50 | 96.00 | 92.25 | 88.51 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.03 | -0.79 | 0.00 | -0.57 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 400.00 | 96.90 | 104.50 | 100.70 | % | 0.25 | 0 | 0 | 0.99 | -0.81 | 0.00 | -0.53 | 8/29/2025 3:59:52 PM EST | |||
| 410.00 | 105.70 | 113.40 | 109.55 | % | 0.27 | 0 | 0 | 0.95 | -0.83 | 0.00 | -0.49 | 8/29/2025 3:59:52 PM EST | |||
| 420.00 | 114.80 | 122.20 | 118.50 | % | 0.28 | 0 | 0 | 1.26 | -0.85 | 0.00 | -0.46 | 8/29/2025 3:59:52 PM EST | |||
| 430.00 | 123.20 | 131.40 | 127.30 | % | 0.30 | 0 | 0 | 1.27 | -0.87 | 0.00 | -0.43 | 8/29/2025 3:59:52 PM EST | |||
| 440.00 | 132.50 | 141.00 | 136.75 | % | 0.31 | 0 | 0 | 1.26 | -0.88 | 0.00 | -0.40 | 8/29/2025 3:59:52 PM EST | |||
| 450.00 | 141.90 | 150.00 | 145.95 | % | 0.32 | 0 | 0 | 1.31 | -0.90 | 0.00 | -0.36 | 8/29/2025 3:59:52 PM EST | |||
| 460.00 | 151.50 | 159.70 | 155.60 | 154.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.33 | -0.91 | 0.00 | -0.33 | 4/1/2025 | 8/29/2025 3:59:52 PM EST |
| 470.00 | 161.30 | 169.80 | 165.55 | % | 0.35 | 0 | 0 | 1.38 | -0.92 | 0.00 | -0.31 | 8/29/2025 3:59:52 PM EST | |||
| 480.00 | 171.20 | 179.30 | 175.25 | % | 0.37 | 0 | 0 | 1.40 | -0.93 | 0.00 | -0.28 | 8/29/2025 3:59:52 PM EST | |||
| 490.00 | 181.10 | 190.00 | 185.55 | % | 0.38 | 0 | 0 | 1.44 | -0.94 | 0.00 | -0.23 | 8/29/2025 3:59:52 PM EST | |||
| 500.00 | 191.10 | 199.20 | 195.15 | % | 0.39 | 0 | 0 | 1.48 | -0.95 | 0.00 | -0.21 | 8/29/2025 3:59:52 PM EST | |||
| 520.00 | 211.10 | 219.20 | 215.15 | % | 0.41 | 0 | 0 | 1.56 | -0.96 | 0.00 | -0.16 | 8/29/2025 3:59:52 PM EST | |||
| 540.00 | 231.10 | 239.20 | 235.15 | % | 0.44 | 0 | 0 | 1.64 | -0.97 | 0.00 | -0.12 | 8/29/2025 3:59:52 PM EST | |||
| 560.00 | 251.10 | 259.20 | 255.15 | % | 0.46 | 0 | 0 | 1.72 | -0.98 | 0.00 | -0.09 | 8/29/2025 3:59:52 PM EST | |||
| 580.00 | 271.10 | 279.20 | 275.15 | % | 0.47 | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.07 | 8/29/2025 3:59:52 PM EST |