Options Chain for UNITED THERAPEUTICS CORP DEL COM (UTHR) - $233.85 as of 4/29/2024 5:21:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 126.50 | 131.30 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:48 PM EST | |||
| 115.00 | 121.50 | 126.40 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:48 PM EST | |||
| 120.00 | 116.50 | 120.90 | 113.00 | 0.00 | 0.00% | 0 | 1 | 2.05 | 1.00 | 0.00 | -0.02 | 3/19/2024 | 4/29/2024 3:59:48 PM EST |
| 125.00 | 111.50 | 116.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:48 PM EST | |||
| 130.00 | 106.50 | 110.90 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:48 PM EST | |||
| 135.00 | 101.50 | 105.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:48 PM EST | |||
| 140.00 | 96.50 | 101.30 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:48 PM EST | |||
| 145.00 | 91.50 | 95.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:48 PM EST | |||
| 150.00 | 86.50 | 91.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:48 PM EST | |||
| 155.00 | 81.50 | 86.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:48 PM EST | |||
| 160.00 | 76.50 | 80.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:48 PM EST | |||
| 165.00 | 71.50 | 75.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:48 PM EST | |||
| 170.00 | 66.50 | 70.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.04 | 4/29/2024 3:59:48 PM EST | |||
| 175.00 | 61.50 | 66.40 | % | 0 | 4 | 1.11 | 1.00 | 0.00 | -0.04 | 4/29/2024 3:59:48 PM EST | |||
| 180.00 | 56.50 | 61.20 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.05 | 4/29/2024 3:59:48 PM EST | |||
| 185.00 | 51.50 | 56.20 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.05 | 4/29/2024 3:59:48 PM EST | |||
| 190.00 | 46.50 | 51.40 | 57.80 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.99 | 0.00 | -0.06 | 3/11/2024 | 4/29/2024 3:59:48 PM EST |
| 195.00 | 41.50 | 46.40 | 34.90 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.98 | 0.00 | -0.07 | 2/29/2024 | 4/29/2024 3:59:48 PM EST |
| 200.00 | 37.00 | 41.40 | 37.50 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.95 | 0.00 | -0.11 | 4/19/2024 | 4/29/2024 3:59:48 PM EST |
| 210.00 | 27.30 | 31.00 | 27.91 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.90 | 0.01 | -0.16 | 4/15/2024 | 4/29/2024 3:59:48 PM EST |
| 220.00 | 18.70 | 22.00 | 20.80 | 0.00 | 0.00% | 0 | 259 | 0.54 | 0.83 | 0.01 | -0.19 | 4/19/2024 | 4/29/2024 3:59:48 PM EST |
| 230.00 | 11.20 | 14.60 | 11.80 | 0.00 | 0.00% | 0 | 109 | 0.35 | 0.70 | 0.02 | -0.22 | 4/22/2024 | 4/29/2024 3:59:48 PM EST |
| 240.00 | 6.80 | 7.30 | 7.80 | +2.30 | +41.82% | 2 | 203 | 0.35 | 0.49 | 0.02 | -0.20 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 250.00 | 2.90 | 3.60 | 3.20 | +0.60 | +23.08% | 3 | 1,247 | 0.34 | 0.28 | 0.02 | -0.18 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 260.00 | 0.95 | 1.70 | 1.50 | 0.00 | 0.00% | 0 | 422 | 0.31 | 0.19 | 0.01 | -0.17 | 4/24/2024 | 4/29/2024 3:59:48 PM EST |
| 270.00 | 0.25 | 0.90 | 0.65 | -0.40 | -38.10% | 1 | 29 | 0.29 | 0.09 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 280.00 | 0.00 | 1.00 | 2.00 | 0.00 | 0.00% | 0 | 33 | 0.50 | 0.05 | 0.00 | -0.07 | 3/27/2024 | 4/29/2024 3:59:48 PM EST |
| 290.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.91 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 300.00 | 0.00 | 2.70 | 0.10 | -1.10 | -91.67% | 1 | 15 | 1.00 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 310.00 | 0.00 | 2.65 | 1.50 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/29/2024 3:59:48 PM EST |
| 320.00 | 0.00 | 2.70 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/29/2024 3:59:48 PM EST |
| 330.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 96 | 0.56 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 3:59:48 PM EST |
| 340.00 | 0.00 | 3.10 | % | 0 | 50 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 350.00 | 0.00 | 2.95 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 360.00 | 0.00 | 2.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 370.00 | 0.00 | 3.20 | % | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 380.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.98 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/29/2024 3:59:48 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 | 4.80 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:48 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:48 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:48 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:48 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:48 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:48 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:48 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:48 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:48 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:48 PM EST | |||
| 160.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | -0.03 | 1/24/2024 | 4/29/2024 3:59:48 PM EST |
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:48 PM EST | |||
| 170.00 | 0.00 | 4.80 | 1.57 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.00 | 0.00 | -0.04 | 2/14/2024 | 4/29/2024 3:59:48 PM EST |
| 175.00 | 0.00 | 4.80 | % | 0 | 1 | 1.36 | 0.00 | 0.00 | -0.04 | 4/29/2024 3:59:48 PM EST | |||
| 180.00 | 0.00 | 0.75 | 2.35 | 0.00 | 0.00% | 0 | 25 | 0.78 | 0.00 | 0.00 | -0.05 | 2/20/2024 | 4/29/2024 3:59:48 PM EST |
| 185.00 | 0.00 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 4 | 1.19 | -0.01 | 0.00 | -0.05 | 3/5/2024 | 4/29/2024 3:59:48 PM EST |
| 190.00 | 0.00 | 0.75 | 4.00 | 0.00 | 0.00% | 0 | 159 | 0.66 | -0.01 | 0.00 | -0.06 | 2/20/2024 | 4/29/2024 3:59:48 PM EST |
| 195.00 | 0.00 | 4.80 | 0.57 | -1.33 | -70.00% | 1 | 271 | 1.02 | -0.02 | 0.00 | -0.07 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 200.00 | 0.10 | 2.60 | 0.65 | +0.35 | +116.67% | 1 | 459 | 0.41 | -0.05 | 0.00 | -0.11 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 210.00 | 0.30 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 133 | 0.33 | -0.10 | 0.01 | -0.16 | 4/17/2024 | 4/29/2024 3:59:48 PM EST |
| 220.00 | 1.20 | 1.80 | 1.45 | -0.05 | -3.34% | 1 | 691 | 0.36 | -0.17 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 230.00 | 3.40 | 4.30 | 3.60 | 0.00 | 0.00% | 0 | 2,238 | 0.36 | -0.30 | 0.02 | -0.22 | 4/24/2024 | 4/29/2024 3:59:48 PM EST |
| 240.00 | 7.50 | 8.50 | 6.90 | -0.80 | -10.39% | 1 | 48 | 0.35 | -0.51 | 0.02 | -0.20 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 250.00 | 13.00 | 15.90 | 16.90 | 0.00 | 0.00% | 0 | 23 | 0.34 | -0.72 | 0.02 | -0.18 | 3/28/2024 | 4/29/2024 3:59:48 PM EST |
| 260.00 | 21.40 | 24.70 | % | 0 | 4 | 0.51 | -0.81 | 0.01 | -0.17 | 4/29/2024 3:59:48 PM EST | |||
| 270.00 | 29.70 | 34.50 | % | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.10 | 4/29/2024 3:59:48 PM EST | |||
| 280.00 | 39.30 | 44.00 | 43.00 | 0.00 | 0.00% | 0 | 95 | 0.69 | -0.95 | 0.00 | -0.07 | 4/24/2024 | 4/29/2024 3:59:48 PM EST |
| 290.00 | 49.30 | 54.00 | 53.04 | 0.00 | 0.00% | 0 | 145 | 0.79 | -0.99 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 3:59:48 PM EST |
| 300.00 | 59.30 | 64.00 | 65.98 | 0.00 | 0.00% | 0 | 4 | 0.88 | -1.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 310.00 | 69.30 | 74.00 | 76.02 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 320.00 | 79.30 | 84.00 | 79.50 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/29/2024 3:59:48 PM EST |
| 330.00 | 89.30 | 94.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 340.00 | 99.30 | 104.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 350.00 | 109.20 | 114.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 360.00 | 119.30 | 124.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 370.00 | 129.30 | 134.00 | 129.50 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/29/2024 3:59:48 PM EST |
| 380.00 | 139.30 | 144.00 | 139.50 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/29/2024 3:59:48 PM EST |