Options Chain for UNITED THERAPEUTICS CORP DEL COM (UTHR) - $314.01 as of 5/28/2025 4:12:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 142.90 | 152.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 175.00 | 137.90 | 147.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 180.00 | 132.90 | 142.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 185.00 | 127.90 | 137.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 190.00 | 123.00 | 132.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 195.00 | 118.00 | 127.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 200.00 | 113.00 | 122.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 210.00 | 103.10 | 112.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 220.00 | 93.20 | 102.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 230.00 | 83.30 | 92.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 240.00 | 73.40 | 82.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 250.00 | 63.50 | 72.60 | 66.25 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 5/28/2025 2:58:57 PM EST |
| 260.00 | 53.70 | 62.40 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 270.00 | 44.00 | 52.70 | 42.50 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.02 | 5/9/2025 | 5/28/2025 2:58:57 PM EST |
| 280.00 | 34.30 | 43.10 | 26.70 | 0.00 | 0.00% | 0 | 20 | 0.66 | 0.95 | 0.00 | -0.05 | 4/22/2025 | 5/28/2025 2:58:57 PM EST |
| 290.00 | 26.00 | 32.70 | 17.35 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.88 | 0.01 | -0.10 | 5/15/2025 | 5/28/2025 2:58:57 PM EST |
| 300.00 | 18.00 | 25.70 | 23.15 | +8.15 | +54.34% | 1 | 22 | 0.36 | 0.76 | 0.01 | -0.16 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 310.00 | 11.10 | 19.00 | 16.60 | +6.30 | +61.17% | 1 | 415 | 0.36 | 0.61 | 0.01 | -0.22 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 320.00 | 6.50 | 12.30 | 8.55 | 0.00 | 0.00% | 0 | 280 | 0.36 | 0.47 | 0.01 | -0.25 | 5/27/2025 | 5/28/2025 2:58:57 PM EST |
| 330.00 | 2.30 | 7.60 | 2.73 | 0.00 | 0.00% | 0 | 85 | 0.37 | 0.35 | 0.01 | -0.26 | 5/23/2025 | 5/28/2025 2:58:57 PM EST |
| 340.00 | 4.20 | 9.20 | 4.60 | +1.60 | +53.34% | 39 | 55 | 0.47 | 0.26 | 0.01 | -0.23 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 350.00 | 0.55 | 5.40 | 1.40 | -0.44 | -23.92% | 159 | 10 | 0.43 | 0.19 | 0.01 | -0.21 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 360.00 | 0.00 | 4.80 | 2.80 | 0.00 | 0.00% | 0 | 30 | 0.57 | 0.13 | 0.01 | -0.16 | 4/9/2025 | 5/28/2025 2:58:57 PM EST |
| 370.00 | 0.85 | 5.80 | 1.50 | +1.30 | +650.00% | 5 | 7 | 0.54 | 0.09 | 0.00 | -0.13 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 380.00 | 0.00 | 4.80 | 1.35 | 0.00 | 0.00% | 0 | 13 | 0.70 | 0.05 | 0.00 | -0.08 | 4/7/2025 | 5/28/2025 2:58:57 PM EST |
| 390.00 | 0.00 | 4.80 | 0.50 | -1.00 | -66.67% | 1 | 2 | 0.77 | 0.03 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 400.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.02 | 0.00 | -0.05 | 5/23/2025 | 5/28/2025 2:58:57 PM EST |
| 410.00 | 0.00 | 4.50 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.64 | 0.02 | 0.00 | -0.03 | 5/21/2025 | 5/28/2025 2:58:57 PM EST |
| 420.00 | 0.00 | 4.40 | 1.60 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.01 | 0.00 | -0.02 | 3/25/2025 | 5/28/2025 2:58:57 PM EST |
| 430.00 | 0.00 | 4.40 | 1.80 | 0.00 | 0.00% | 0 | 20 | 0.97 | 0.00 | 0.00 | -0.01 | 3/19/2025 | 5/28/2025 2:58:57 PM EST |
| 440.00 | 0.00 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 58 | 1.01 | 0.00 | 0.00 | -0.01 | 12/19/2024 | 5/28/2025 2:58:57 PM EST |
| 450.00 | 0.00 | 4.30 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/28/2025 2:58:57 PM EST |
| 460.00 | 0.00 | 4.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 470.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 3 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 480.00 | 0.00 | 4.30 | 0.40 | 0.00 | 0.00% | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 2:58:57 PM EST |
| 490.00 | 0.00 | 4.30 | 2.00 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/28/2025 2:58:57 PM EST |
| 500.00 | 0.00 | 4.30 | 1.70 | 0.00 | 0.00% | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/28/2025 2:58:57 PM EST |
| 520.00 | 0.00 | 4.30 | 2.00 | 0.00 | 0.00% | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/28/2025 2:58:57 PM EST |
| 540.00 | 0.00 | 4.30 | 2.00 | 0.00 | 0.00% | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/28/2025 2:58:57 PM EST |
| 560.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.49 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/28/2025 2:58:57 PM EST |
| 580.00 | 0.00 | 4.30 | 0.75 | 0.00 | 0.00% | 0 | 18 | 1.55 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/28/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 4.30 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 175.00 | 0.00 | 4.30 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 5/28/2025 2:58:57 PM EST |
| 180.00 | 0.00 | 4.30 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 5/28/2025 2:58:57 PM EST |
| 185.00 | 0.00 | 4.30 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 5/28/2025 2:58:57 PM EST |
| 190.00 | 0.00 | 4.30 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 5/28/2025 2:58:57 PM EST |
| 195.00 | 0.00 | 4.30 | 1.75 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 2:58:57 PM EST |
| 200.00 | 0.00 | 1.45 | 0.90 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 2:58:57 PM EST |
| 210.00 | 0.00 | 4.30 | 1.75 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/28/2025 2:58:57 PM EST |
| 220.00 | 0.00 | 4.30 | 2.90 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/28/2025 2:58:57 PM EST |
| 230.00 | 0.00 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/28/2025 2:58:57 PM EST |
| 240.00 | 0.00 | 4.50 | 2.13 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 2:58:57 PM EST |
| 250.00 | 0.00 | 4.80 | 1.07 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 2:58:57 PM EST |
| 260.00 | 0.00 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 2:58:57 PM EST |
| 270.00 | 0.00 | 4.80 | 1.60 | 0.00 | 0.00% | 0 | 296 | 0.69 | -0.02 | 0.00 | -0.02 | 5/23/2025 | 5/28/2025 2:58:57 PM EST |
| 280.00 | 0.00 | 4.80 | 3.40 | 0.00 | 0.00% | 0 | 200 | 0.58 | -0.05 | 0.00 | -0.05 | 5/23/2025 | 5/28/2025 2:58:57 PM EST |
| 290.00 | 0.05 | 6.60 | 4.24 | 0.00 | 0.00% | 0 | 148 | 0.35 | -0.12 | 0.01 | -0.10 | 5/20/2025 | 5/28/2025 2:58:57 PM EST |
| 300.00 | 0.10 | 4.90 | 8.60 | 0.00 | 0.00% | 0 | 260 | 0.25 | -0.24 | 0.01 | -0.16 | 5/20/2025 | 5/28/2025 2:58:57 PM EST |
| 310.00 | 3.10 | 8.80 | 11.90 | 0.00 | 0.00% | 0 | 78 | 0.34 | -0.39 | 0.01 | -0.22 | 5/12/2025 | 5/28/2025 2:58:57 PM EST |
| 320.00 | 11.90 | 17.40 | 23.20 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.53 | 0.01 | -0.25 | 5/8/2025 | 5/28/2025 2:58:57 PM EST |
| 330.00 | 16.10 | 24.00 | 40.30 | 0.00 | 0.00% | 0 | 21 | 0.36 | -0.65 | 0.01 | -0.26 | 4/29/2025 | 5/28/2025 2:58:57 PM EST |
| 340.00 | 23.90 | 31.90 | 36.58 | 0.00 | 0.00% | 0 | 20 | 0.35 | -0.74 | 0.01 | -0.23 | 5/13/2025 | 5/28/2025 2:58:57 PM EST |
| 350.00 | 32.80 | 40.00 | 59.47 | 0.00 | 0.00% | 0 | 46 | 0.57 | -0.81 | 0.01 | -0.21 | 4/25/2025 | 5/28/2025 2:58:57 PM EST |
| 360.00 | 42.20 | 49.00 | 25.00 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.87 | 0.01 | -0.16 | 2/24/2025 | 5/28/2025 2:58:57 PM EST |
| 370.00 | 51.00 | 58.00 | 53.35 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.91 | 0.00 | -0.13 | 3/18/2025 | 5/28/2025 2:58:57 PM EST |
| 380.00 | 60.70 | 68.00 | % | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.08 | 5/28/2025 2:58:57 PM EST | |||
| 390.00 | 70.10 | 78.00 | % | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.06 | 5/28/2025 2:58:57 PM EST | |||
| 400.00 | 79.60 | 88.00 | 94.58 | 0.00 | 0.00% | 0 | 9 | 0.82 | -0.98 | 0.00 | -0.05 | 5/16/2025 | 5/28/2025 2:58:57 PM EST |
| 410.00 | 88.80 | 97.60 | 100.20 | 0.00 | 0.00% | 0 | 130 | 0.87 | -0.98 | 0.00 | -0.03 | 5/22/2025 | 5/28/2025 2:58:57 PM EST |
| 420.00 | 98.80 | 107.50 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 5/28/2025 2:58:57 PM EST | |||
| 430.00 | 108.40 | 117.50 | 123.40 | 0.00 | 0.00% | 0 | 2 | 0.98 | -1.00 | 0.00 | -0.01 | 5/15/2025 | 5/28/2025 2:58:57 PM EST |
| 440.00 | 118.30 | 127.40 | 137.62 | 0.00 | 0.00% | 0 | 3 | 1.03 | -1.00 | 0.00 | -0.01 | 5/15/2025 | 5/28/2025 2:58:57 PM EST |
| 450.00 | 128.30 | 137.40 | 140.20 | 0.00 | 0.00% | 0 | 119 | 1.08 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 2:58:57 PM EST |
| 460.00 | 139.60 | 147.40 | 148.00 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/28/2025 2:58:57 PM EST |
| 470.00 | 149.60 | 157.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 480.00 | 159.60 | 167.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 490.00 | 168.30 | 177.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 500.00 | 178.30 | 187.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 520.00 | 198.30 | 207.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 540.00 | 218.30 | 227.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 560.00 | 238.30 | 247.40 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 580.00 | 258.30 | 267.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST |