Options Chain for UNITED THERAPEUTICS CORP DEL COM (UTHR) - $235.95 as of 4/26/2024 3:54:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 122.20 | 126.80 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 115.00 | 117.20 | 122.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 120.00 | 112.00 | 116.80 | 113.00 | 0.00 | 0.00% | 0 | 1 | 1.97 | 1.00 | 0.00 | -0.02 | 3/19/2024 | 4/26/2024 3:59:52 PM EST |
| 125.00 | 107.00 | 111.80 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 130.00 | 102.30 | 106.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 135.00 | 97.30 | 101.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 140.00 | 92.30 | 96.90 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 145.00 | 87.30 | 92.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 150.00 | 82.30 | 87.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 155.00 | 77.30 | 82.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 160.00 | 72.30 | 77.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 165.00 | 67.30 | 72.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 170.00 | 62.20 | 67.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 175.00 | 57.30 | 62.00 | % | 0 | 4 | 0.99 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:52 PM EST | |||
| 180.00 | 52.30 | 57.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:52 PM EST | |||
| 185.00 | 47.80 | 52.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:52 PM EST | |||
| 190.00 | 42.70 | 47.00 | 57.80 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.04 | 3/11/2024 | 4/26/2024 3:59:52 PM EST |
| 195.00 | 37.70 | 42.50 | 34.90 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.05 | 2/29/2024 | 4/26/2024 3:59:52 PM EST |
| 200.00 | 32.80 | 37.40 | 37.50 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.98 | 0.00 | -0.06 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 210.00 | 23.50 | 28.00 | 27.91 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.93 | 0.01 | -0.10 | 4/15/2024 | 4/26/2024 3:59:52 PM EST |
| 220.00 | 15.40 | 17.90 | 20.80 | 0.00 | 0.00% | 0 | 259 | 0.31 | 0.81 | 0.01 | -0.15 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 230.00 | 9.60 | 10.20 | 11.80 | 0.00 | 0.00% | 0 | 109 | 0.33 | 0.62 | 0.02 | -0.19 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 240.00 | 4.60 | 5.30 | 5.50 | 0.00 | 0.00% | 0 | 203 | 0.32 | 0.40 | 0.02 | -0.18 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 250.00 | 1.70 | 2.40 | 2.60 | -0.10 | -3.71% | 2 | 1,248 | 0.30 | 0.20 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 260.00 | 0.50 | 0.95 | 1.50 | 0.00 | 0.00% | 0 | 422 | 0.30 | 0.08 | 0.01 | -0.06 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 270.00 | 0.00 | 1.50 | 1.05 | 0.00 | 0.00% | 0 | 29 | 0.47 | 0.03 | 0.00 | -0.03 | 4/15/2024 | 4/26/2024 3:59:52 PM EST |
| 280.00 | 0.00 | 0.50 | 2.00 | 0.00 | 0.00% | 0 | 33 | 0.43 | 0.01 | 0.00 | -0.01 | 3/27/2024 | 4/26/2024 3:59:52 PM EST |
| 290.00 | 0.00 | 4.70 | 0.10 | -0.55 | -84.62% | 2 | 50 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 300.00 | 0.00 | 4.20 | 1.20 | 0.00 | 0.00% | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:52 PM EST |
| 310.00 | 0.00 | 0.15 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:52 PM EST |
| 320.00 | 0.00 | 0.10 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/26/2024 3:59:52 PM EST |
| 330.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 96 | 0.54 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:52 PM EST |
| 340.00 | 0.00 | 2.80 | % | 0 | 50 | 1.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 350.00 | 0.00 | 3.10 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 360.00 | 0.00 | 2.85 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 370.00 | 0.00 | 0.20 | % | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 380.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.94 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 3.40 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 115.00 | 0.00 | 3.40 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 120.00 | 0.00 | 3.40 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 135.00 | 0.00 | 3.40 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 140.00 | 0.00 | 3.40 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 145.00 | 0.00 | 3.40 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 150.00 | 0.00 | 3.40 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 155.00 | 0.00 | 3.40 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 160.00 | 0.00 | 3.40 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | -0.03 | 1/24/2024 | 4/26/2024 3:59:52 PM EST |
| 165.00 | 0.00 | 4.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 170.00 | 0.00 | 4.50 | 1.57 | 0.00 | 0.00% | 0 | 4 | 1.28 | 0.00 | 0.00 | -0.03 | 2/14/2024 | 4/26/2024 3:59:52 PM EST |
| 175.00 | 0.00 | 4.50 | % | 0 | 1 | 1.19 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:52 PM EST | |||
| 180.00 | 0.00 | 4.50 | 2.35 | 0.00 | 0.00% | 0 | 25 | 1.11 | 0.00 | 0.00 | -0.04 | 2/20/2024 | 4/26/2024 3:59:52 PM EST |
| 185.00 | 0.00 | 0.15 | 1.15 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | -0.04 | 3/5/2024 | 4/26/2024 3:59:52 PM EST |
| 190.00 | 0.00 | 0.20 | 4.00 | 0.00 | 0.00% | 0 | 159 | 0.64 | 0.00 | 0.00 | -0.04 | 2/20/2024 | 4/26/2024 3:59:52 PM EST |
| 195.00 | 0.00 | 0.25 | 1.90 | 0.00 | 0.00% | 0 | 271 | 0.58 | -0.01 | 0.00 | -0.05 | 3/5/2024 | 4/26/2024 3:59:52 PM EST |
| 200.00 | 0.10 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 459 | 0.38 | -0.02 | 0.00 | -0.06 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 210.00 | 0.50 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 133 | 0.33 | -0.07 | 0.01 | -0.10 | 4/17/2024 | 4/26/2024 3:59:52 PM EST |
| 220.00 | 2.00 | 3.10 | 1.50 | 0.00 | 0.00% | 0 | 691 | 0.36 | -0.19 | 0.01 | -0.15 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 230.00 | 4.90 | 5.50 | 3.60 | 0.00 | 0.00% | 0 | 2,238 | 0.33 | -0.38 | 0.02 | -0.19 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 240.00 | 9.80 | 10.70 | 7.70 | 0.00 | 0.00% | 0 | 48 | 0.32 | -0.60 | 0.02 | -0.18 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 250.00 | 15.50 | 18.80 | 16.90 | 0.00 | 0.00% | 0 | 23 | 0.40 | -0.80 | 0.02 | -0.12 | 3/28/2024 | 4/26/2024 3:59:52 PM EST |
| 260.00 | 24.50 | 29.00 | % | 0 | 4 | 0.51 | -0.92 | 0.01 | -0.06 | 4/26/2024 3:59:52 PM EST | |||
| 270.00 | 33.70 | 38.50 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 280.00 | 43.50 | 48.30 | 43.00 | 0.00 | 0.00% | 0 | 95 | 0.68 | -0.99 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 290.00 | 53.50 | 58.30 | 53.04 | 0.00 | 0.00% | 0 | 145 | 0.77 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 300.00 | 63.50 | 68.30 | 65.98 | +2.68 | +4.24% | 2 | 4 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 310.00 | 73.50 | 78.30 | 76.02 | % | 2 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 320.00 | 83.50 | 88.30 | 79.50 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:52 PM EST |
| 330.00 | 93.50 | 98.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 340.00 | 103.60 | 108.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 350.00 | 113.60 | 118.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 360.00 | 123.50 | 128.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 370.00 | 133.60 | 138.30 | 129.50 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:52 PM EST |
| 380.00 | 143.60 | 148.40 | 139.50 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:52 PM EST |