WhaleQuant.io

U Options Chain – 2026-02-13

Detailed U options chain for 2026-02-13 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.

Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for U.

Options Analytics Short-Term Forecast Short Interest Report

U Call Options — 2026-02-13 Expiration

This page focuses on a single options expiration date for U – 2026-02-13 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).

Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for U into 2026-02-13.

This U 2026-02-13 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.

U Put Options — 2026-02-13 Expiration

The table below shows all call options on U expiring on 2026-02-13. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
U 260213C00030000 30.00 0.5 0.48 0.55 619 4517 165.63%
U 260213C00040000 40.00 0.15 0.01 0.29 430 3007 232.03%
U 260213C00035000 35.00 0.14 0.14 0.17 277 2265 180.47%
U 260213C00029000 29.00 0.63 0.54 0.72 363 2128 158.98%
U 260213C00055000 55.00 0.02 0 0.03 129 1953 256.25%
U 260213C00042000 42.00 0.25 0.01 0.15 1 1764 224.22%
U 260213C00025000 25.00 1.95 1.87 1.99 930 1165 160.55% YES
U 260213C00049000 49.00 0.31 0 0.42 40 936 325.39%
U 260213C00038000 38.00 0.06 0.06 0.14 219 879 196.09%
U 260213C00060000 60.00 0.15 0.01 0.21 58 827 357.81%
U 260213C00050000 50.00 0.03 0 0.05 169 808 242.19%
U 260213C00052000 52.00 0.02 0 0.71 3 780 384.38%
U 260213C00026000 26.00 1.5 1.42 1.55 368 757 159.18%
U 260213C00045000 45.00 0.02 0 0.2 3 614 257.03%
U 260213C00044000 44.00 0.34 0 0.09 1 600 220.31%
U 260213C00051000 51.00 0.03 0 0.25 10 591 310.94%
U 260213C00028000 28.00 0.88 0.84 0.93 349 542 162.30%
U 260213C00057000 57.00 0.01 0 1.15 5 504 464.26%
U 260213C00027000 27.00 1.16 1.12 1.2 220 464 161.52%
U 260213C00043000 43.00 0.17 0 0.41 1 383 275.00%
U 260213C00031000 31.00 0.4 0.32 0.48 75 377 168.36%
U 260213C00033000 33.00 0.22 0.22 0.27 101 364 174.22%
U 260213C00027500 27.50 0.96 0.92 1.05 200 327 159.18%
U 260213C00046000 46.00 0.04 0.01 0.58 1 298 323.44%
U 260213C00029500 29.50 0.59 0.56 0.63 9 291 165.23%
U 260213C00048000 48.00 0.04 0.03 0.13 166 290 269.53%
U 260213C00032000 32.00 0.3 0.26 0.31 211 282 166.99%
U 260213C00030500 30.50 0.41 0.39 0.49 22 268 165.23%
U 260213C00053000 53.00 0.05 0 0.58 3 266 375.78%
U 260213C00058000 58.00 0.17 0.01 0.23 252 222 351.56%
U 260213C00056000 56.00 0.2 0.01 0.2 52 208 332.81%
U 260213C00025500 25.50 1.73 1.49 1.75 636 198 153.32%
U 260213C00034000 34.00 0.18 0.16 0.22 162 182 176.56%
U 260213C00041000 41.00 0.19 0 0.96 1 173 311.72%
U 260213C00047000 47.00 0.03 0 0.54 8 144 325.78%
U 260213C00037000 37.00 0.1 0.06 0.3 16 133 209.38%
U 260213C00038500 38.50 0.18 0 0.86 1 130 275.78%
U 260213C00043500 43.50 0.07 0 0.27 1 119 258.20%
U 260213C00037500 37.50 0.25 0.01 0.23 20 116 198.05%
U 260213C00039000 39.00 0.08 0 0.43 14 114 239.06%
U 260213C00024000 24.00 2.3 2.2 2.57 689 102 155.08% YES
U 260213C00048500 48.50 0.27 0 0.6 5 87 344.92%
U 260213C00036000 36.00 0.12 0.1 0.22 43 82 193.36%
U 260213C00032500 32.50 0.25 0.05 0.38 22 81 161.72%
U 260213C00054000 54.00 0.13 0 1.4 2 72 464.06%
U 260213C00028500 28.50 0.72 0.68 0.81 31 63 160.16%
U 260213C00024500 24.50 2.12 2.08 2.29 85 60 161.13% YES
U 260213C00042500 42.50 0.34 0 0.63 25 60 296.09%
U 260213C00065000 65.00 0.03 0 0.2 40 51 378.91%
U 260213C00033500 33.50 0.2 0.01 0.44 50 47 177.34%
U 260213C00031500 31.50 0.37 0.26 0.48 3 45 172.27%
U 260213C00040500 40.50 0.41 0 1.39 20 44 339.06%
U 260213C00035500 35.50 0.23 0.01 0.36 8 38 193.75%
U 260213C00023500 23.50 2.65 2.62 2.85 24 28 160.55% YES
U 260213C00044500 44.50 0.39 0.01 0.56 1 27 307.81%
U 260213C00041500 41.50 0.2 0 1.17 25 23 333.98%
U 260213C00039500 39.50 0.1 0 1.15 10 21 310.16%
U 260213C00047500 47.50 0.18 0 0.6 20 21 336.72%
U 260213C00026500 26.50 1.29 1.21 1.37 69 19 158.40%
U 260213C00023000 23.00 2.17 2.95 3.2 0 19 163.28% YES
U 260213C00034500 34.50 0.29 0.04 0.38 1 18 187.11%
U 260213C00036500 36.50 0.11 0.05 0.17 35 11 184.38%
U 260213C00020000 20.00 4.2 4.2 5.85 0 8 240.23% YES
U 260213C00045500 45.50 0.19 0 1.29 6 4 383.59%
U 260213C00046500 46.50 0.36 0 1.25 1 3 389.84%
U 260213C00021000 21.00 4.05 4.1 4.9 50 3 160.16% YES
U 260213C00022000 22.00 3.73 3.45 3.9 7 2 153.32% YES
U 260213C00022500 22.50 2.49 3.2 3.5 0 2 157.23% YES
U 260213C00049500 49.50 0.14 0 2.14 2 1 480.86%
U 260213C00020500 20.50 4.48 3.85 5.35 0 1 223.44% YES
U 260213C00018000 18.00 6.1 6.75 7.55 0 1 148.44% YES
U 260213C00017000 17.00 7 7.7 8.55 0 1 146.88% YES
U 260213C00021500 21.50 4.1 3.6 4.4 100 1 145.70% YES
U 260213C00015000 15.00 9.95 9.6 10.25 2 0 273.44% YES
U 260213C00014000 14.00 10.95 10.55 11.35 2 0 342.97% YES
U 260213C00018500 18.50 6.4 6.2 7.25 30 0 169.53% YES
U 260213C00016500 16.50 8.35 7.85 8.85 2 0 261.33% YES

U Put Options Chain – 2026-02-13

The table below lists all put options on U expiring on 2026-02-13. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
U 260213P00042000 42.00 17.47 16.65 18.3 3 1523 339.45% YES
U 260213P00022000 22.00 0.68 0.66 0.75 93 1223 169.73%
U 260213P00025000 25.00 1.9 1.8 1.98 256 926 166.41%
U 260213P00040000 40.00 15.2 14.55 15.55 30 807 234.77% YES
U 260213P00035000 35.00 10.22 9.75 11.1 66 607 247.66% YES
U 260213P00014000 14.00 0.01 0 0.1 0 507 253.13%
U 260213P00030000 30.00 5.52 5.35 5.5 33 473 167.97% YES
U 260213P00039000 39.00 14.34 13.65 15.3 2 362 305.86% YES
U 260213P00036000 36.00 11.29 10.8 11.85 17 327 246.09% YES
U 260213P00019000 19.00 0.17 0.16 0.19 24 231 174.22%
U 260213P00024000 24.00 1.45 1.33 1.45 106 159 165.43%
U 260213P00028000 28.00 3.85 3.7 3.95 18 140 167.19% YES
U 260213P00020000 20.00 0.31 0.27 0.33 75 132 173.83%
U 260213P00029000 29.00 4.75 4.5 4.7 41 126 167.38% YES
U 260213P00041000 41.00 16.61 15.6 17.3 2 126 324.61% YES
U 260213P00032000 32.00 8.01 6.65 8.55 1 121 224.02% YES
U 260213P00043000 43.00 18.5 17.6 19.3 2 118 345.70% YES
U 260213P00026000 26.00 2.65 2.34 2.55 8 114 165.23% YES
U 260213P00023000 23.00 1.04 0.95 1.12 282 112 170.12%
U 260213P00046000 46.00 15.88 20.4 22.3 4 110 357.03% YES
U 260213P00038000 38.00 14.12 12.65 13.45 2 101 214.84% YES
U 260213P00037000 37.00 14.15 11.65 13.35 172 85 284.96% YES
U 260213P00021500 21.50 0.59 0.54 0.61 117 82 170.12%
U 260213P00044000 44.00 20.03 18.7 20.3 1 81 363.67% YES
U 260213P00033000 33.00 8.37 7.9 8.9 56 74 215.23% YES
U 260213P00017000 17.00 0.08 0.03 0.28 2 69 221.88%
U 260213P00022500 22.50 0.89 0.8 0.85 59 63 166.21%
U 260213P00023500 23.50 1.24 1.13 1.29 18 62 168.36%
U 260213P00034000 34.00 8.69 8.9 10.4 3 54 262.31% YES
U 260213P00027000 27.00 3.68 3 3.25 16 53 168.16% YES
U 260213P00031000 31.00 6.51 5.3 6.8 142 49 130.08% YES
U 260213P00047000 47.00 22.5 21.5 23.3 4 44 375.00% YES
U 260213P00021000 21.00 0.46 0.43 0.49 131 44 170.12%
U 260213P00015000 15.00 0.03 0.01 0.03 48 38 196.88%
U 260213P00025500 25.50 2.21 2.07 2.26 2 38 166.41% YES
U 260213P00033500 33.50 4.77 8.35 9.95 28 38 254.49% YES
U 260213P00018000 18.00 0.08 0.09 0.35 70 34 212.50%
U 260213P00040500 40.50 16.95 15 16.8 4 34 311.33% YES
U 260213P00024500 24.50 1.6 1.55 1.66 152 26 163.87%
U 260213P00041500 41.50 17.29 16.1 17.8 1 25 330.08% YES
U 260213P00045000 45.00 21.48 19.7 21.3 2 25 373.44% YES
U 260213P00027500 27.50 4.04 3.3 3.55 9 24 163.87% YES
U 260213P00029500 29.50 5.1 4.9 5.35 16 24 180.47% YES
U 260213P00043500 43.50 16.75 18.15 19.8 8 23 354.69% YES
U 260213P00028500 28.50 4.15 4.1 4.3 25 22 166.60% YES
U 260213P00016000 16.00 0.04 0.02 0.06 20 18 193.75%
U 260213P00039500 39.50 14.75 14 15.85 1 17 304.30% YES
U 260213P00032500 32.50 9.06 7.5 8.95 4 17 246.88% YES
U 260213P00030500 30.50 2.88 5.6 7.2 13 14 229.10% YES
U 260213P00042500 42.50 18.98 17.3 18.8 1 14 355.86% YES
U 260213P00038500 38.50 12.6 13.2 14.85 1 9 307.23% YES
U 260213P00020500 20.50 0.41 0.34 0.46 14 8 176.17%
U 260213P00026500 26.50 3.7 2.67 2.86 0 8 165.82% YES
U 260213P00037500 37.50 14.1 12.05 13.85 1 7 283.98% YES
U 260213P00031500 31.50 3.8 6.5 8.1 6 6 237.70% YES
U 260213P00048000 48.00 17.68 22.1 24.3 1 5 343.36% YES
U 260213P00036500 36.50 11.85 11.35 12.9 2 5 295.12% YES
U 260213P00045500 45.50 21.47 20.15 21.8 1 5 374.02% YES
U 260213P00034500 34.50 9.96 9.5 10.7 1 4 263.67% YES
U 260213P00050000 50.00 7.65 24.35 26.3 5 1 385.94% YES
U 260213P00065000 65.00 23.31 39.45 41.3 0 0 496.48% YES
U 260213P00046500 46.50 23.16 20.25 22.8 2 0 282.03% YES
U 260213P00018500 18.50 0.14 0.01 0.2 41 0 166.41%
U 260213P00060000 60.00 35.15 34.5 36.3 2 0 471.48% YES
U 260213P00052000 52.00 9.1 26.6 28.3 0 0 425.00% YES
U 260213P00049000 49.00 22.88 23.35 25.3 2 0 377.73% YES
U 260213P00044500 44.50 18.65 19 20.8 0 0 351.95% YES

U 2026-02-13 Options Chain FAQ

1. What does this U options chain for 2026-02-13 show?

This page displays the full U options chain for contracts expiring on 2026-02-13. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.

2. How can I use this U options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-13. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in U.

3. What is the difference between in-the-money and out-of-the-money options here?

The ITM column highlights whether a contract is currently in-the-money for U: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.

4. How should I read implied volatility (IV) in this U options table?

Implied volatility reflects how much movement the market expects for U between now and 2026-02-13. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2026-02-13 options chain gives a granular view for one maturity only. For a complete picture of positioning in U, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.

6. How often is this U options chain for 2026-02-13 updated?

The U options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-02-13 approaches.