Options Chain for UNITED THERAPEUTICS CORP DEL COM (UTHR) - $295.52 as of 7/11/2025 9:04:18 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 | 136.50 | 144.90 | 140.70 | % | 0.91 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 160.00 | 131.40 | 139.90 | 135.65 | % | 0.85 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 165.00 | 126.40 | 134.90 | 130.65 | % | 0.79 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 170.00 | 122.00 | 129.90 | 125.95 | % | 0.74 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 175.00 | 117.00 | 124.90 | 120.95 | % | 0.69 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 180.00 | 112.00 | 119.90 | 115.95 | % | 0.64 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 185.00 | 107.00 | 114.90 | 110.95 | % | 0.60 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 190.00 | 102.00 | 109.90 | 105.95 | % | 0.56 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 195.00 | 97.00 | 104.90 | 100.95 | % | 0.52 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 200.00 | 92.00 | 99.90 | 95.95 | % | 0.48 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 210.00 | 82.00 | 89.90 | 85.95 | % | 0.41 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 220.00 | 71.60 | 79.90 | 75.75 | % | 0.34 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 230.00 | 62.10 | 70.00 | 66.05 | % | 0.29 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 240.00 | 51.70 | 60.10 | 55.90 | 48.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:55 PM EST |
| 250.00 | 41.80 | 50.10 | 45.95 | % | 0.18 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 260.00 | 32.40 | 40.30 | 36.35 | % | 0.14 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 270.00 | 22.70 | 30.50 | 26.60 | 22.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:55 PM EST |
| 280.00 | 12.70 | 20.70 | 16.70 | 22.00 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.71 | 0.97 | 0.01 | -0.10 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 290.00 | 3.50 | 11.70 | 7.60 | 12.25 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.46 | 0.76 | 0.03 | -0.29 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 300.00 | 0.15 | 5.40 | 2.78 | 3.28 | -2.22 | -40.37% | 0.01 | 5 | 30 | 0.25 | 0.35 | 0.04 | -0.29 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 310.00 | 0.05 | 4.50 | 2.28 | 2.07 | +1.17 | +130.00% | 0.01 | 8 | 12 | 0.38 | 0.06 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 4.70 | 2.35 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.77 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 330.00 | 0.05 | 4.60 | 2.33 | 1.43 | +0.98 | +217.78% | 0.01 | 3 | 109 | 0.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 4.60 | 2.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.06 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 4.50 | 2.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 4.40 | 2.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/11/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:55 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.19 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:55 PM EST |
| 460.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.46 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:55 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 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 4.40 | 2.20 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 4.50 | 2.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.78 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 4.10 | 2.05 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.72 | -0.03 | 0.01 | -0.10 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 290.00 | 0.80 | 5.70 | 3.25 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.35 | -0.24 | 0.03 | -0.29 | 7/3/2025 | 7/11/2025 3:59:55 PM EST |
| 300.00 | 4.50 | 6.00 | 5.25 | 16.00 | 0.00 | 0.00% | 0.02 | 0 | 251 | 0.18 | -0.65 | 0.04 | -0.29 | 6/20/2025 | 7/11/2025 3:59:55 PM EST |
| 310.00 | 10.90 | 18.60 | 14.75 | 13.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.62 | -0.94 | 0.02 | -0.10 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 320.00 | 20.70 | 28.40 | 24.55 | 13.70 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.78 | -1.00 | 0.00 | -0.01 | 6/3/2025 | 7/11/2025 3:59:55 PM EST |
| 330.00 | 30.50 | 38.20 | 34.35 | 20.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:55 PM EST |
| 340.00 | 40.40 | 48.10 | 44.25 | % | 0.13 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 350.00 | 50.30 | 58.70 | 54.50 | % | 0.16 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 360.00 | 60.30 | 68.20 | 64.25 | % | 0.18 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 370.00 | 70.30 | 78.20 | 74.25 | % | 0.20 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 380.00 | 80.30 | 88.20 | 84.25 | % | 0.22 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 390.00 | 90.30 | 98.20 | 94.25 | % | 0.24 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 400.00 | 100.30 | 108.20 | 104.25 | % | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 410.00 | 110.30 | 118.20 | 114.25 | % | 0.28 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 420.00 | 120.30 | 128.20 | 124.25 | % | 0.30 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 430.00 | 130.30 | 138.20 | 134.25 | % | 0.31 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 440.00 | 140.30 | 148.20 | 144.25 | % | 0.33 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 450.00 | 150.30 | 158.20 | 154.25 | % | 0.34 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 460.00 | 160.30 | 168.20 | 164.25 | % | 0.36 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST |