Options Chain for UNITED THERAPEUTICS CORP DEL COM (UTHR) - $503.86 as of 9/11/2026 9:54:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 103.70 | 112.60 | 108.15 | % | 0.28 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:01 PM EST | |||
| 400.00 | 93.70 | 102.60 | 98.15 | % | 0.25 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:01 PM EST | |||
| 410.00 | 83.70 | 92.60 | 88.15 | % | 0.22 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:01 PM EST | |||
| 420.00 | 73.70 | 82.60 | 78.15 | % | 0.19 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:01 PM EST | |||
| 430.00 | 64.30 | 73.00 | 68.65 | % | 0.16 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:01 PM EST | |||
| 440.00 | 54.00 | 62.80 | 58.40 | 65.17 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.02 | 8/17/2026 | 9/11/2026 1:59:01 PM EST |
| 450.00 | 44.70 | 53.60 | 49.15 | 55.62 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.76 | 0.99 | 0.00 | -0.09 | 8/17/2026 | 9/11/2026 1:59:01 PM EST |
| 460.00 | 37.30 | 43.30 | 40.30 | 46.64 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.60 | 0.95 | 0.00 | -0.47 | 8/14/2026 | 9/11/2026 1:59:01 PM EST |
| 470.00 | 28.50 | 32.80 | 30.65 | 56.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.54 | 0.91 | 0.01 | -0.54 | 8/26/2026 | 9/11/2026 1:59:01 PM EST |
| 480.00 | 19.60 | 26.00 | 22.80 | 15.50 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.48 | 0.84 | 0.01 | -0.65 | 9/3/2026 | 9/11/2026 1:59:01 PM EST |
| 490.00 | 12.00 | 18.00 | 15.00 | 25.95 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.32 | 0.71 | 0.02 | -0.72 | 8/14/2026 | 9/11/2026 1:59:01 PM EST |
| 500.00 | 6.70 | 8.70 | 7.70 | 9.16 | -1.84 | -16.73% | 0.02 | 1 | 77 | 0.28 | 0.52 | 0.02 | -0.76 | 9/11/2026 | 9/11/2026 1:59:01 PM EST |
| 510.00 | 3.60 | 6.70 | 5.15 | 7.18 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.32 | 0.35 | 0.02 | -0.71 | 9/3/2026 | 9/11/2026 1:59:01 PM EST |
| 520.00 | 1.30 | 3.90 | 2.60 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.32 | 0.24 | 0.01 | -0.62 | 9/8/2026 | 9/11/2026 1:59:01 PM EST |
| 530.00 | 0.50 | 2.65 | 1.58 | 1.25 | -2.05 | -62.13% | 0.00 | 2 | 353 | 0.35 | 0.14 | 0.01 | -0.46 | 9/11/2026 | 9/11/2026 1:59:01 PM EST |
| 540.00 | 0.35 | 1.55 | 0.95 | 3.64 | +1.89 | +108.00% | 0.00 | 3 | 111 | 0.37 | 0.09 | 0.01 | -0.35 | 9/11/2026 | 9/11/2026 1:59:01 PM EST |
| 550.00 | 0.10 | 1.20 | 0.65 | 3.24 | +1.97 | +155.12% | 0.00 | 3 | 4,358 | 0.40 | 0.05 | 0.00 | -0.23 | 9/11/2026 | 9/11/2026 1:59:01 PM EST |
| 560.00 | 0.10 | 3.30 | 1.70 | 7.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.03 | 0.00 | -0.13 | 8/20/2026 | 9/11/2026 1:59:01 PM EST |
| 570.00 | 0.00 | 0.35 | 0.18 | 0.44 | -0.04 | -8.34% | 0.00 | 2 | 9,489 | 0.50 | 0.01 | 0.00 | -0.07 | 9/11/2026 | 9/11/2026 1:59:01 PM EST |
| 580.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,066 | 0.76 | 0.00 | 0.00 | -0.02 | 9/10/2026 | 9/11/2026 1:59:01 PM EST |
| 590.00 | 0.00 | 7.30 | 3.65 | 3.07 | +0.87 | +39.55% | 0.01 | 2 | 27 | 1.17 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 1:59:01 PM EST |
| 600.00 | 0.00 | 0.20 | 0.10 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 9,242 | 0.58 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 1:59:01 PM EST |
| 610.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:01 PM EST | |||
| 620.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:01 PM EST | |||
| 630.00 | 0.00 | 7.30 | 3.65 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 1:59:01 PM EST |
| 640.00 | 0.00 | 7.30 | 3.65 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/11/2026 1:59:01 PM EST |
| 650.00 | 0.00 | 7.30 | 3.65 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/11/2026 1:59:01 PM EST |
| 660.00 | 0.00 | 7.30 | 3.65 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/11/2026 1:59:01 PM EST |
| 670.00 | 0.00 | 7.30 | 3.65 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/11/2026 1:59:01 PM EST |
| 680.00 | 0.00 | 7.30 | 3.65 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/11/2026 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 0.00 | 2.55 | 1.28 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 1:59:01 PM EST |
| 400.00 | 0.00 | 2.55 | 1.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.15 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 1:59:01 PM EST |
| 410.00 | 0.00 | 2.55 | 1.28 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 1:59:01 PM EST |
| 420.00 | 0.00 | 2.55 | 1.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.95 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 1:59:01 PM EST |
| 430.00 | 0.00 | 2.95 | 1.48 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/11/2026 1:59:01 PM EST |
| 440.00 | 0.00 | 3.90 | 1.95 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/11/2026 1:59:01 PM EST |
| 450.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.64 | -0.01 | 0.00 | -0.09 | 9/9/2026 | 9/11/2026 1:59:01 PM EST |
| 460.00 | 0.05 | 2.40 | 1.23 | 5.45 | 0.00 | 0.00% | 0.00 | 0 | 9,743 | 0.40 | -0.05 | 0.00 | -0.47 | 9/3/2026 | 9/11/2026 1:59:01 PM EST |
| 470.00 | 0.40 | 3.00 | 1.70 | 1.30 | -2.70 | -67.50% | 0.00 | 1 | 60 | 0.38 | -0.09 | 0.01 | -0.54 | 9/11/2026 | 9/11/2026 1:59:01 PM EST |
| 480.00 | 0.20 | 4.50 | 2.35 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 9,248 | 0.31 | -0.16 | 0.01 | -0.65 | 9/9/2026 | 9/11/2026 1:59:01 PM EST |
| 490.00 | 1.10 | 6.40 | 3.75 | 5.41 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.27 | -0.29 | 0.02 | -0.72 | 9/9/2026 | 9/11/2026 1:59:01 PM EST |
| 500.00 | 5.70 | 10.50 | 8.10 | 11.00 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.31 | -0.48 | 0.02 | -0.76 | 9/8/2026 | 9/11/2026 1:59:01 PM EST |
| 510.00 | 12.00 | 18.30 | 15.15 | 28.70 | 0.00 | 0.00% | 0.03 | 0 | 95 | 0.29 | -0.65 | 0.02 | -0.71 | 9/8/2026 | 9/11/2026 1:59:01 PM EST |
| 520.00 | 19.90 | 27.00 | 23.45 | 22.24 | 0.00 | 0.00% | 0.05 | 0 | 526 | 0.54 | -0.76 | 0.01 | -0.62 | 9/8/2026 | 9/11/2026 1:59:01 PM EST |
| 530.00 | 30.70 | 35.50 | 33.10 | 29.55 | 0.00 | 0.00% | 0.06 | 0 | 276 | 0.58 | -0.86 | 0.01 | -0.46 | 9/8/2026 | 9/11/2026 1:59:01 PM EST |
| 540.00 | 38.30 | 44.70 | 41.50 | 34.98 | 0.00 | 0.00% | 0.08 | 0 | 245 | 0.64 | -0.91 | 0.01 | -0.35 | 8/21/2026 | 9/11/2026 1:59:01 PM EST |
| 550.00 | 48.50 | 53.50 | 51.00 | 40.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.64 | -0.95 | 0.00 | -0.23 | 8/6/2026 | 9/11/2026 1:59:01 PM EST |
| 560.00 | 58.20 | 63.80 | 61.00 | 47.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.76 | -0.97 | 0.00 | -0.13 | 8/6/2026 | 9/11/2026 1:59:01 PM EST |
| 570.00 | 68.00 | 73.40 | 70.70 | % | 0.12 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.07 | 9/11/2026 1:59:01 PM EST | |||
| 580.00 | 78.00 | 83.40 | 80.70 | % | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.02 | 9/11/2026 1:59:01 PM EST | |||
| 590.00 | 88.00 | 93.40 | 90.70 | % | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 9/11/2026 1:59:01 PM EST | |||
| 600.00 | 98.20 | 103.40 | 100.80 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:01 PM EST | |||
| 610.00 | 107.80 | 116.30 | 112.05 | 124.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 1:59:01 PM EST |
| 620.00 | 118.00 | 125.80 | 121.90 | % | 0.20 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:01 PM EST | |||
| 630.00 | 127.80 | 136.30 | 132.05 | % | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:01 PM EST | |||
| 640.00 | 137.80 | 146.70 | 142.25 | % | 0.22 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:01 PM EST | |||
| 650.00 | 147.80 | 155.80 | 151.80 | % | 0.23 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:01 PM EST | |||
| 660.00 | 157.80 | 166.70 | 162.25 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:01 PM EST | |||
| 670.00 | 167.80 | 176.70 | 172.25 | % | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:01 PM EST | |||
| 680.00 | 177.80 | 186.30 | 182.05 | % | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:01 PM EST |