Options Chain for UNITED THERAPEUTICS CORP DEL COM (UTHR) - $543.40 as of 10/13/2026 9:18:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 169.70 | 179.00 | 174.35 | % | 0.47 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 380.00 | 159.70 | 169.00 | 164.35 | % | 0.43 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 390.00 | 149.70 | 159.00 | 154.35 | % | 0.40 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 400.00 | 139.70 | 149.00 | 144.35 | 135.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:59 PM EST |
| 410.00 | 129.70 | 138.80 | 134.25 | 125.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:59 PM EST |
| 420.00 | 119.80 | 127.00 | 123.40 | 108.85 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/13/2026 3:59:59 PM EST |
| 430.00 | 109.80 | 119.00 | 114.40 | % | 0.27 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 440.00 | 99.90 | 109.00 | 104.45 | 96.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:59 PM EST |
| 450.00 | 89.90 | 97.50 | 93.70 | 90.10 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:59 PM EST |
| 460.00 | 80.00 | 87.50 | 83.75 | 112.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:59 PM EST |
| 470.00 | 70.10 | 77.60 | 73.85 | 102.00 | 0.00 | 0.00% | 0.16 | 0 | 131 | 1.48 | 1.00 | 0.00 | -0.01 | 10/1/2026 | 10/13/2026 3:59:59 PM EST |
| 480.00 | 60.20 | 67.70 | 63.95 | 66.55 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:59 PM EST |
| 490.00 | 50.60 | 57.90 | 54.25 | 50.10 | 0.00 | 0.00% | 0.11 | 0 | 22 | 1.07 | 1.00 | 0.00 | -0.03 | 10/5/2026 | 10/13/2026 3:59:59 PM EST |
| 500.00 | 40.50 | 48.00 | 44.25 | 46.20 | +8.67 | +23.11% | 0.09 | 1 | 664 | 0.94 | 0.99 | 0.00 | -0.11 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 510.00 | 30.80 | 38.30 | 34.55 | 26.93 | 0.00 | 0.00% | 0.07 | 0 | 236 | 0.81 | 0.94 | 0.01 | -0.67 | 10/6/2026 | 10/13/2026 3:59:59 PM EST |
| 520.00 | 21.50 | 29.00 | 25.25 | 23.50 | 0.00 | 0.00% | 0.05 | 0 | 431 | 0.71 | 0.87 | 0.01 | -1.29 | 10/8/2026 | 10/13/2026 3:59:59 PM EST |
| 530.00 | 13.10 | 18.40 | 15.75 | 22.83 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.53 | 0.77 | 0.01 | -1.52 | 10/9/2026 | 10/13/2026 3:59:59 PM EST |
| 540.00 | 6.80 | 11.70 | 9.25 | 14.93 | 0.00 | 0.00% | 0.02 | 0 | 8,379 | 0.34 | 0.60 | 0.02 | -1.66 | 10/9/2026 | 10/13/2026 3:59:59 PM EST |
| 550.00 | 2.10 | 6.70 | 4.40 | 5.80 | -4.70 | -44.77% | 0.01 | 4 | 637 | 0.34 | 0.40 | 0.02 | -1.53 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 560.00 | 0.25 | 8.50 | 4.38 | 6.61 | 0.00 | 0.00% | 0.01 | 0 | 378 | 0.48 | 0.23 | 0.02 | -1.14 | 10/9/2026 | 10/13/2026 3:59:59 PM EST |
| 570.00 | 0.05 | 4.80 | 2.43 | 1.76 | -0.49 | -21.78% | 0.00 | 3 | 8,358 | 0.48 | 0.11 | 0.01 | -0.70 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 580.00 | 0.05 | 3.20 | 1.63 | 0.86 | -0.92 | -51.69% | 0.00 | 21 | 877 | 0.54 | 0.05 | 0.00 | -0.34 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 590.00 | 0.05 | 7.10 | 3.58 | 0.55 | -0.47 | -46.08% | 0.01 | 1 | 225 | 0.75 | 0.02 | 0.00 | -0.11 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 600.00 | 0.00 | 4.90 | 2.45 | 0.60 | -0.15 | -20.00% | 0.00 | 11 | 45 | 1.09 | 0.00 | 0.00 | -0.03 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 610.00 | 0.00 | 2.50 | 1.25 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.79 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/13/2026 3:59:59 PM EST |
| 620.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:59 PM EST |
| 630.00 | 0.00 | 4.90 | 2.45 | 3.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.42 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:59 PM EST |
| 640.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.53 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:59 PM EST |
| 650.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.63 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 0.00 | 4.90 | 2.45 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.11 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/13/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 4.90 | 2.45 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.94 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.44 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:59 PM EST |
| 400.00 | 0.05 | 4.90 | 2.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:59 PM EST |
| 410.00 | 0.05 | 4.90 | 2.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.80 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 4.90 | 2.45 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.28 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8,305 | 1.55 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 4.90 | 2.45 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 4.90 | 2.45 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.81 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8,312 | 1.66 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:59 PM EST |
| 470.00 | 0.10 | 4.90 | 2.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.97 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/13/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 4.90 | 2.45 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.35 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.20 | 0.00 | 0.00 | -0.03 | 10/12/2026 | 10/13/2026 3:59:59 PM EST |
| 500.00 | 0.00 | 4.90 | 2.45 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.04 | -0.01 | 0.00 | -0.11 | 10/12/2026 | 10/13/2026 3:59:59 PM EST |
| 510.00 | 0.20 | 2.15 | 1.18 | 0.80 | -1.70 | -68.00% | 0.00 | 10 | 568 | 0.55 | -0.06 | 0.01 | -0.67 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 520.00 | 0.05 | 3.90 | 1.98 | 1.40 | -5.70 | -80.29% | 0.00 | 5 | 435 | 0.44 | -0.13 | 0.01 | -1.29 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 530.00 | 0.05 | 4.90 | 2.48 | 12.10 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.35 | -0.23 | 0.01 | -1.52 | 10/8/2026 | 10/13/2026 3:59:59 PM EST |
| 540.00 | 4.00 | 10.80 | 7.40 | 7.00 | +1.30 | +22.81% | 0.01 | 1 | 296 | 0.48 | -0.40 | 0.02 | -1.66 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 550.00 | 8.20 | 15.80 | 12.00 | 8.60 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.44 | -0.60 | 0.02 | -1.53 | 10/12/2026 | 10/13/2026 3:59:59 PM EST |
| 560.00 | 16.20 | 23.20 | 19.70 | 17.80 | +0.40 | +2.30% | 0.04 | 1 | 16 | 0.70 | -0.77 | 0.02 | -1.14 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 570.00 | 24.70 | 32.00 | 28.35 | 31.60 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.77 | -0.89 | 0.01 | -0.70 | 10/6/2026 | 10/13/2026 3:59:59 PM EST |
| 580.00 | 33.60 | 41.40 | 37.50 | 33.00 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.83 | -0.95 | 0.00 | -0.34 | 10/2/2026 | 10/13/2026 3:59:59 PM EST |
| 590.00 | 43.30 | 50.90 | 47.10 | 41.95 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.94 | -0.98 | 0.00 | -0.11 | 10/2/2026 | 10/13/2026 3:59:59 PM EST |
| 600.00 | 53.10 | 60.60 | 56.85 | 56.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.03 | 9/30/2026 | 10/13/2026 3:59:59 PM EST |
| 610.00 | 63.00 | 70.60 | 66.80 | 65.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 10/2/2026 | 10/13/2026 3:59:59 PM EST |
| 620.00 | 71.60 | 80.60 | 76.10 | 56.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:59 PM EST |
| 630.00 | 81.60 | 90.60 | 86.10 | 109.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:59 PM EST |
| 640.00 | 91.40 | 100.60 | 96.00 | 154.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/13/2026 3:59:59 PM EST |
| 650.00 | 101.20 | 110.60 | 105.90 | 68.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:59 PM EST |