Options Chain for UNITED THERAPEUTICS CORP DEL COM (UTHR) - $533.00 as of 3/10/2026 5:40:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 192.20 | 200.00 | 196.10 | % | 0.58 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:02 PM EST | |||
| 350.00 | 182.20 | 190.00 | 186.10 | % | 0.53 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:02 PM EST | |||
| 360.00 | 172.30 | 180.50 | 176.40 | % | 0.49 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:02 PM EST | |||
| 370.00 | 162.30 | 171.30 | 166.80 | % | 0.45 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:02 PM EST | |||
| 380.00 | 152.30 | 161.50 | 156.90 | % | 0.41 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 3/10/2026 4:00:02 PM EST | |||
| 390.00 | 142.30 | 149.90 | 146.10 | 90.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 1/21/2026 | 3/10/2026 4:00:02 PM EST |
| 400.00 | 132.50 | 139.20 | 135.85 | 110.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.19 | 1.00 | 0.00 | -0.04 | 3/9/2026 | 3/10/2026 4:00:02 PM EST |
| 410.00 | 122.40 | 130.60 | 126.50 | % | 0.31 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.08 | 3/10/2026 4:00:02 PM EST | |||
| 420.00 | 112.40 | 119.50 | 115.95 | % | 0.28 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.13 | 3/10/2026 4:00:02 PM EST | |||
| 430.00 | 103.00 | 110.10 | 106.55 | 63.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.06 | 0.99 | 0.00 | -0.17 | 3/5/2026 | 3/10/2026 4:00:02 PM EST |
| 440.00 | 93.00 | 99.50 | 96.25 | 47.41 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.01 | 0.98 | 0.00 | -0.22 | 2/9/2026 | 3/10/2026 4:00:02 PM EST |
| 450.00 | 83.00 | 90.30 | 86.65 | % | 0.19 | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.30 | 3/10/2026 4:00:02 PM EST | |||
| 460.00 | 74.00 | 80.00 | 77.00 | 84.39 | +31.61 | +59.89% | 0.17 | 1 | 26 | 0.76 | 0.94 | 0.00 | -0.38 | 3/10/2026 | 3/10/2026 4:00:02 PM EST |
| 470.00 | 64.80 | 71.00 | 67.90 | 51.04 | 0.00 | 0.00% | 0.14 | 0 | 178 | 0.75 | 0.90 | 0.00 | -0.57 | 3/9/2026 | 3/10/2026 4:00:02 PM EST |
| 480.00 | 55.20 | 62.50 | 58.85 | 17.90 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.69 | 0.88 | 0.00 | -0.62 | 3/6/2026 | 3/10/2026 4:00:02 PM EST |
| 490.00 | 46.00 | 52.80 | 49.40 | 40.00 | 0.00 | 0.00% | 0.10 | 0 | 119 | 0.66 | 0.85 | 0.00 | -0.67 | 3/9/2026 | 3/10/2026 4:00:02 PM EST |
| 500.00 | 38.40 | 44.20 | 41.30 | 50.54 | +27.24 | +116.91% | 0.08 | 4 | 212 | 0.49 | 0.80 | 0.01 | -0.75 | 3/10/2026 | 3/10/2026 4:00:02 PM EST |
| 510.00 | 30.60 | 37.40 | 34.00 | 36.32 | +15.32 | +72.96% | 0.07 | 2 | 402 | 0.50 | 0.74 | 0.01 | -0.83 | 3/10/2026 | 3/10/2026 4:00:02 PM EST |
| 520.00 | 23.50 | 29.10 | 26.30 | 17.00 | 0.00 | 0.00% | 0.05 | 0 | 146 | 0.48 | 0.66 | 0.01 | -0.89 | 3/9/2026 | 3/10/2026 4:00:02 PM EST |
| 530.00 | 16.90 | 21.40 | 19.15 | 14.30 | 0.00 | 0.00% | 0.04 | 0 | 398 | 0.44 | 0.58 | 0.01 | -0.93 | 3/9/2026 | 3/10/2026 4:00:02 PM EST |
| 540.00 | 12.60 | 17.00 | 14.80 | 20.00 | +8.50 | +73.92% | 0.03 | 11 | 106 | 0.46 | 0.49 | 0.01 | -0.94 | 3/10/2026 | 3/10/2026 4:00:02 PM EST |
| 550.00 | 8.50 | 13.10 | 10.80 | 12.40 | +2.50 | +25.26% | 0.02 | 12 | 158 | 0.51 | 0.40 | 0.01 | -0.92 | 3/10/2026 | 3/10/2026 4:00:02 PM EST |
| 560.00 | 6.40 | 8.80 | 7.60 | 11.80 | +5.78 | +96.02% | 0.01 | 5 | 3 | 0.47 | 0.33 | 0.01 | -0.87 | 3/10/2026 | 3/10/2026 4:00:02 PM EST |
| 570.00 | 4.20 | 6.60 | 5.40 | 6.30 | +1.15 | +22.33% | 0.01 | 178 | 1 | 0.47 | 0.26 | 0.01 | -0.79 | 3/10/2026 | 3/10/2026 4:00:02 PM EST |
| 580.00 | 3.30 | 7.20 | 5.25 | 4.10 | +0.80 | +24.25% | 0.01 | 53 | 200 | 0.53 | 0.21 | 0.01 | -0.70 | 3/10/2026 | 3/10/2026 4:00:02 PM EST |
| 590.00 | 1.80 | 6.60 | 4.20 | 2.20 | -2.40 | -52.18% | 0.01 | 29 | 3 | 0.55 | 0.16 | 0.00 | -0.59 | 3/10/2026 | 3/10/2026 4:00:02 PM EST |
| 600.00 | 0.00 | 4.00 | 2.00 | 3.85 | +2.15 | +126.48% | 0.00 | 2 | 3 | 0.62 | 0.12 | 0.00 | -0.48 | 3/10/2026 | 3/10/2026 4:00:02 PM EST |
| 610.00 | 0.05 | 6.70 | 3.38 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.55 | 0.09 | 0.00 | -0.39 | 3/9/2026 | 3/10/2026 4:00:02 PM EST |
| 620.00 | 0.05 | 6.40 | 3.23 | % | 0.01 | 0 | 0 | 0.59 | 0.06 | 0.00 | -0.30 | 3/10/2026 4:00:02 PM EST | |||
| 640.00 | 0.00 | 4.60 | 2.30 | 1.70 | +1.15 | +209.10% | 0.00 | 1 | 1 | 0.88 | 0.03 | 0.00 | -0.16 | 3/10/2026 | 3/10/2026 4:00:02 PM EST |
| 660.00 | 0.00 | 4.40 | 2.20 | 1.40 | +1.15 | +460.00% | 0.00 | 1 | 1 | 0.98 | 0.01 | 0.00 | -0.08 | 3/10/2026 | 3/10/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/10/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:02 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/10/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/10/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.55 | 0.00 | 0.00 | -0.01 | 2/26/2026 | 3/10/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.46 | 0.00 | 0.00 | -0.02 | 2/26/2026 | 3/10/2026 4:00:02 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.37 | 0.00 | 0.00 | -0.04 | 3/6/2026 | 3/10/2026 4:00:02 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.28 | 0.00 | 0.00 | -0.08 | 2/3/2026 | 3/10/2026 4:00:02 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 3.51 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.19 | -0.01 | 0.00 | -0.13 | 3/2/2026 | 3/10/2026 4:00:02 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 3.62 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.11 | -0.01 | 0.00 | -0.17 | 3/2/2026 | 3/10/2026 4:00:02 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.02 | -0.02 | 0.00 | -0.22 | 3/9/2026 | 3/10/2026 4:00:02 PM EST |
| 450.00 | 0.00 | 3.90 | 1.95 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.88 | -0.04 | 0.00 | -0.30 | 3/5/2026 | 3/10/2026 4:00:02 PM EST |
| 460.00 | 0.00 | 3.90 | 1.95 | 1.51 | -1.20 | -44.28% | 0.00 | 1 | 250 | 0.80 | -0.06 | 0.00 | -0.38 | 3/10/2026 | 3/10/2026 4:00:02 PM EST |
| 470.00 | 0.30 | 4.40 | 2.35 | 2.40 | -4.60 | -65.72% | 0.01 | 4 | 312 | 0.57 | -0.10 | 0.00 | -0.57 | 3/10/2026 | 3/10/2026 4:00:02 PM EST |
| 480.00 | 0.95 | 5.40 | 3.18 | 3.10 | -5.40 | -63.53% | 0.01 | 5 | 72 | 0.57 | -0.12 | 0.00 | -0.62 | 3/10/2026 | 3/10/2026 4:00:02 PM EST |
| 490.00 | 2.10 | 7.70 | 4.90 | 3.00 | -24.58 | -89.13% | 0.01 | 1 | 363 | 0.58 | -0.15 | 0.00 | -0.67 | 3/10/2026 | 3/10/2026 4:00:02 PM EST |
| 500.00 | 3.40 | 6.20 | 4.80 | 4.49 | -3.31 | -42.44% | 0.01 | 3 | 44 | 0.50 | -0.20 | 0.01 | -0.75 | 3/10/2026 | 3/10/2026 4:00:02 PM EST |
| 510.00 | 3.60 | 8.00 | 5.80 | 17.49 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.45 | -0.26 | 0.01 | -0.83 | 3/9/2026 | 3/10/2026 4:00:02 PM EST |
| 520.00 | 9.80 | 10.90 | 10.35 | 11.00 | -6.50 | -37.15% | 0.02 | 181 | 220 | 0.51 | -0.34 | 0.01 | -0.89 | 3/10/2026 | 3/10/2026 4:00:02 PM EST |
| 530.00 | 10.20 | 14.40 | 12.30 | 12.00 | -7.10 | -37.18% | 0.02 | 1,036 | 18 | 0.44 | -0.42 | 0.01 | -0.93 | 3/10/2026 | 3/10/2026 4:00:02 PM EST |
| 540.00 | 16.40 | 21.70 | 19.05 | 15.60 | -38.00 | -70.90% | 0.04 | 2 | 0 | 0.49 | -0.51 | 0.01 | -0.94 | 3/10/2026 | 3/10/2026 4:00:02 PM EST |
| 550.00 | 22.80 | 27.70 | 25.25 | 21.00 | % | 0.05 | 2 | 0 | 0.50 | -0.60 | 0.01 | -0.92 | 3/10/2026 | 3/10/2026 4:00:02 PM EST | |
| 560.00 | 28.50 | 35.40 | 31.95 | % | 0.06 | 0 | 0 | 0.49 | -0.67 | 0.01 | -0.87 | 3/10/2026 4:00:02 PM EST | |||
| 570.00 | 37.30 | 43.60 | 40.45 | % | 0.07 | 0 | 0 | 0.52 | -0.74 | 0.01 | -0.79 | 3/10/2026 4:00:02 PM EST | |||
| 580.00 | 45.00 | 51.30 | 48.15 | % | 0.08 | 0 | 0 | 0.50 | -0.79 | 0.01 | -0.70 | 3/10/2026 4:00:02 PM EST | |||
| 590.00 | 54.70 | 60.30 | 57.50 | % | 0.10 | 0 | 0 | 0.53 | -0.84 | 0.00 | -0.59 | 3/10/2026 4:00:02 PM EST | |||
| 600.00 | 63.80 | 69.70 | 66.75 | % | 0.11 | 0 | 0 | 0.73 | -0.88 | 0.00 | -0.48 | 3/10/2026 4:00:02 PM EST | |||
| 610.00 | 72.70 | 78.90 | 75.80 | 125.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.78 | -0.91 | 0.00 | -0.39 | 2/25/2026 | 3/10/2026 4:00:02 PM EST |
| 620.00 | 82.20 | 88.80 | 85.50 | % | 0.14 | 0 | 0 | 0.84 | -0.94 | 0.00 | -0.30 | 3/10/2026 4:00:02 PM EST | |||
| 640.00 | 101.70 | 108.50 | 105.10 | % | 0.16 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.16 | 3/10/2026 4:00:02 PM EST | |||
| 660.00 | 121.10 | 128.30 | 124.70 | % | 0.19 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.08 | 3/10/2026 4:00:02 PM EST |