Detailed UNH 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 UNH.
This page focuses on a single options expiration date for UNH – 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 UNH into 2026-02-13.
This UNH 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.
The table below shows all call options on UNH 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 |
|---|---|---|---|---|---|---|---|---|
| UNH 260213C00300000 | 300.00 | 0.35 | 0.33 | 0.35 | 1072 | 1591 | 43.56% | |
| UNH 260213C00320000 | 320.00 | 0.1 | 0.05 | 0.15 | 157 | 1296 | 56.84% | |
| UNH 260213C00290000 | 290.00 | 1.02 | 0.92 | 1.05 | 1598 | 1198 | 39.48% | |
| UNH 260213C00295000 | 295.00 | 0.56 | 0.53 | 0.6 | 433 | 929 | 41.46% | |
| UNH 260213C00370000 | 370.00 | 0.02 | 0.01 | 0.04 | 5 | 780 | 88.67% | |
| UNH 260213C00307500 | 307.50 | 0.2 | 0.03 | 0.45 | 259 | 687 | 50.00% | |
| UNH 260213C00285000 | 285.00 | 1.92 | 1.81 | 2 | 1491 | 662 | 39.14% | |
| UNH 260213C00280000 | 280.00 | 3.48 | 3.4 | 3.7 | 1658 | 583 | 40.05% | |
| UNH 260213C00282500 | 282.50 | 2.52 | 2.48 | 2.81 | 730 | 582 | 40.00% | |
| UNH 260213C00305000 | 305.00 | 0.21 | 0.05 | 0.23 | 228 | 582 | 46.48% | |
| UNH 260213C00315000 | 315.00 | 0.12 | 0.06 | 0.15 | 65 | 581 | 51.95% | |
| UNH 260213C00400000 | 400.00 | 0.11 | 0 | 0.06 | 12 | 565 | 111.72% | |
| UNH 260213C00302500 | 302.50 | 0.27 | 0.25 | 0.3 | 148 | 500 | 45.56% | |
| UNH 260213C00330000 | 330.00 | 0.15 | 0.04 | 0.1 | 107 | 481 | 63.87% | |
| UNH 260213C00310000 | 310.00 | 0.18 | 0.16 | 0.2 | 138 | 453 | 50.59% | |
| UNH 260213C00340000 | 340.00 | 0.04 | 0.02 | 0.05 | 31 | 396 | 67.58% | |
| UNH 260213C00270000 | 270.00 | 9.48 | 9.15 | 9.75 | 628 | 388 | 45.70% | YES |
| UNH 260213C00275000 | 275.00 | 5.95 | 5.8 | 6.3 | 1104 | 358 | 42.21% | YES |
| UNH 260213C00360000 | 360.00 | 0.07 | 0 | 0.34 | 1 | 354 | 101.17% | |
| UNH 260213C00350000 | 350.00 | 0.02 | 0.01 | 0.03 | 34 | 306 | 71.88% | |
| UNH 260213C00317500 | 317.50 | 0.16 | 0.1 | 0.15 | 248 | 296 | 56.06% | |
| UNH 260213C00355000 | 355.00 | 0.03 | 0 | 0.05 | 17 | 267 | 77.34% | |
| UNH 260213C00297500 | 297.50 | 0.43 | 0.29 | 0.48 | 79 | 265 | 42.99% | |
| UNH 260213C00325000 | 325.00 | 0.09 | 0.05 | 0.1 | 56 | 262 | 59.57% | |
| UNH 260213C00410000 | 410.00 | 0.03 | 0 | 0.04 | 15 | 224 | 114.06% | |
| UNH 260213C00292500 | 292.50 | 0.75 | 0.58 | 0.92 | 202 | 222 | 42.31% | |
| UNH 260213C00480000 | 480.00 | 0.01 | 0 | 0.3 | 2 | 210 | 186.91% | |
| UNH 260213C00287500 | 287.50 | 1.38 | 1.32 | 1.5 | 403 | 203 | 39.71% | |
| UNH 260213C00345000 | 345.00 | 0.04 | 0.03 | 0.04 | 57 | 193 | 71.88% | |
| UNH 260213C00490000 | 490.00 | 0.01 | 0 | 0.02 | 1 | 184 | 150.00% | |
| UNH 260213C00380000 | 380.00 | 0.01 | 0 | 0.61 | 15 | 160 | 128.52% | |
| UNH 260213C00415000 | 415.00 | 0.02 | 0 | 4.3 | 1 | 160 | 220.26% | |
| UNH 260213C00385000 | 385.00 | 0.01 | 0 | 1.08 | 1 | 146 | 145.02% | |
| UNH 260213C00277500 | 277.50 | 4.64 | 4.55 | 5.05 | 328 | 144 | 42.24% | |
| UNH 260213C00335000 | 335.00 | 0.04 | 0 | 0.05 | 6 | 131 | 60.94% | |
| UNH 260213C00272500 | 272.50 | 7.37 | 7.4 | 8.1 | 281 | 94 | 45.17% | YES |
| UNH 260213C00395000 | 395.00 | 0.03 | 0 | 3 | 1 | 79 | 185.25% | |
| UNH 260213C00375000 | 375.00 | 0.01 | 0 | 0.01 | 1 | 78 | 81.25% | |
| UNH 260213C00262500 | 262.50 | 14.36 | 13.75 | 15.7 | 1 | 77 | 49.49% | YES |
| UNH 260213C00365000 | 365.00 | 0.03 | 0 | 0.03 | 4 | 76 | 81.25% | |
| UNH 260213C00312500 | 312.50 | 0.14 | 0 | 0.18 | 17 | 76 | 53.52% | |
| UNH 260213C00342500 | 342.50 | 0.15 | 0 | 0.55 | 11 | 71 | 91.02% | |
| UNH 260213C00405000 | 405.00 | 0.01 | 0 | 2 | 6 | 70 | 180.66% | |
| UNH 260213C00267500 | 267.50 | 9.6 | 8.95 | 11.6 | 38 | 66 | 46.74% | YES |
| UNH 260213C00390000 | 390.00 | 0.03 | 0 | 0.05 | 1 | 60 | 103.13% | |
| UNH 260213C00475000 | 475.00 | 0.01 | 0 | 4.3 | 56 | 59 | 273.24% | |
| UNH 260213C00265000 | 265.00 | 12 | 12.05 | 13.65 | 18 | 42 | 48.62% | YES |
| UNH 260213C00440000 | 440.00 | 0.04 | 0 | 4.3 | 0 | 38 | 243.60% | |
| UNH 260213C00425000 | 425.00 | 0.01 | 0 | 4.8 | 18 | 38 | 235.30% | |
| UNH 260213C00240000 | 240.00 | 29.2 | 33.85 | 38.4 | 57 | 33 | 101.86% | YES |
| UNH 260213C00322500 | 322.50 | 0.12 | 0.01 | 0.16 | 5 | 33 | 58.20% | |
| UNH 260213C00347500 | 347.50 | 0.13 | 0 | 1 | 10 | 32 | 106.06% | |
| UNH 260213C00332500 | 332.50 | 0.04 | 0.05 | 0.15 | 8 | 31 | 69.34% | |
| UNH 260213C00435000 | 435.00 | 0.01 | 0 | 4.3 | 15 | 30 | 239.11% | |
| UNH 260213C00485000 | 485.00 | 0.01 | 0 | 0.7 | 1 | 29 | 210.55% | |
| UNH 260213C00430000 | 430.00 | 0.03 | 0 | 4.3 | 10 | 26 | 234.52% | |
| UNH 260213C00352500 | 352.50 | 0.15 | 0 | 0.63 | 1 | 23 | 103.22% | |
| UNH 260213C00420000 | 420.00 | 0.01 | 0 | 4.3 | 1 | 22 | 225.10% | |
| UNH 260213C00450000 | 450.00 | 0.26 | 0 | 4.3 | 11 | 21 | 252.39% | |
| UNH 260213C00260000 | 260.00 | 17 | 16.7 | 18.1 | 5 | 18 | 53.86% | YES |
| UNH 260213C00357500 | 357.50 | 0.35 | 0 | 0.24 | 0 | 17 | 94.53% | |
| UNH 260213C00200000 | 200.00 | 76.05 | 73.75 | 78.15 | 4 | 15 | 185.21% | YES |
| UNH 260213C00337500 | 337.50 | 0.14 | 0 | 0.2 | 4 | 15 | 74.22% | |
| UNH 260213C00327500 | 327.50 | 0.07 | 0 | 0.12 | 82 | 12 | 60.35% | |
| UNH 260213C00460000 | 460.00 | 0.17 | 0 | 4.3 | 18 | 12 | 260.94% | |
| UNH 260213C00220000 | 220.00 | 54.4 | 53.75 | 58.6 | 1 | 10 | 150.10% | YES |
| UNH 260213C00367500 | 367.50 | 0.03 | 0 | 2.8 | 10 | 10 | 153.76% | |
| UNH 260213C00205000 | 205.00 | 77.1 | 68.7 | 73.4 | 0 | 8 | 180.18% | YES |
| UNH 260213C00210000 | 210.00 | 64.19 | 63.7 | 68.85 | 1 | 8 | 178.66% | YES |
| UNH 260213C00465000 | 465.00 | 0.14 | 0 | 4.3 | 0 | 8 | 265.09% | |
| UNH 260213C00377500 | 377.50 | 0.7 | 0 | 0.7 | 0 | 8 | 128.81% | |
| UNH 260213C00250000 | 250.00 | 22.61 | 24.4 | 28.7 | 2 | 7 | 84.25% | YES |
| UNH 260213C00235000 | 235.00 | 37.25 | 38.8 | 43.45 | 1 | 6 | 113.67% | YES |
| UNH 260213C00470000 | 470.00 | 0.03 | 0 | 4.3 | 1 | 6 | 269.19% | |
| UNH 260213C00255000 | 255.00 | 14.37 | 19.1 | 24.05 | 1 | 5 | 77.20% | YES |
| UNH 260213C00215000 | 215.00 | 73.58 | 58.7 | 63.3 | 1 | 5 | 154.88% | YES |
| UNH 260213C00257500 | 257.50 | 25.84 | 16.75 | 21.35 | 0 | 4 | 68.87% | YES |
| UNH 260213C00362500 | 362.50 | 0.34 | 0 | 1.59 | 0 | 3 | 132.13% | |
| UNH 260213C00230000 | 230.00 | 40.1 | 43.75 | 48.45 | 1 | 3 | 124.71% | YES |
| UNH 260213C00232500 | 232.50 | 54.5 | 41.3 | 45.95 | 1 | 2 | 119.19% | YES |
| UNH 260213C00245000 | 245.00 | 38.14 | 30.85 | 33.8 | 4 | 2 | 70.61% | YES |
| UNH 260213C00195000 | 195.00 | 88 | 78.7 | 83.6 | 2 | 2 | 209.28% | YES |
| UNH 260213C00372500 | 372.50 | 0.31 | 0 | 0.08 | 0 | 1 | 94.53% | |
| UNH 260213C00445000 | 445.00 | 0.13 | 0 | 4.3 | 0 | 1 | 248.05% | |
| UNH 260213C00237500 | 237.50 | 45.28 | 36.3 | 40.95 | 0 | 1 | 108.20% | YES |
| UNH 260213C00247500 | 247.50 | 35.68 | 26.4 | 31.35 | 0 | 1 | 92.04% | YES |
| UNH 260213C00242500 | 242.50 | 40.58 | 31.35 | 35.95 | 0 | 1 | 97.22% | YES |
| UNH 260213C00252500 | 252.50 | 30.69 | 21.55 | 26.4 | 0 | 0 | 81.18% | YES |
The table below lists all put options on UNH 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 |
|---|---|---|---|---|---|---|---|---|
| UNH 260213P00267500 | 267.50 | 1.98 | 1.83 | 2.05 | 378 | 1845 | 42.87% | |
| UNH 260213P00280000 | 280.00 | 6.95 | 6.6 | 7.2 | 243 | 1795 | 41.25% | YES |
| UNH 260213P00275000 | 275.00 | 4.4 | 4.1 | 4.5 | 659 | 1327 | 41.04% | |
| UNH 260213P00260000 | 260.00 | 0.85 | 0.8 | 0.92 | 844 | 827 | 46.44% | |
| UNH 260213P00270000 | 270.00 | 2.6 | 2.5 | 2.77 | 1345 | 821 | 42.82% | |
| UNH 260213P00250000 | 250.00 | 0.32 | 0.17 | 0.41 | 601 | 748 | 51.03% | |
| UNH 260213P00285000 | 285.00 | 11.04 | 9.8 | 11.9 | 24 | 714 | 52.94% | YES |
| UNH 260213P00255000 | 255.00 | 0.52 | 0.42 | 0.59 | 279 | 651 | 50.24% | |
| UNH 260213P00265000 | 265.00 | 1.5 | 1.25 | 1.55 | 891 | 616 | 43.73% | |
| UNH 260213P00245000 | 245.00 | 0.25 | 0.18 | 0.44 | 96 | 595 | 59.96% | |
| UNH 260213P00277500 | 277.50 | 5.56 | 5.25 | 5.8 | 121 | 486 | 41.47% | YES |
| UNH 260213P00282500 | 282.50 | 8.65 | 8.2 | 8.9 | 168 | 456 | 42.03% | YES |
| UNH 260213P00300000 | 300.00 | 25.2 | 21.6 | 26.5 | 87 | 384 | 51.17% | YES |
| UNH 260213P00290000 | 290.00 | 15.84 | 13.9 | 14.6 | 75 | 338 | 41.97% | YES |
| UNH 260213P00262500 | 262.50 | 1.18 | 1.05 | 1.18 | 93 | 286 | 44.87% | |
| UNH 260213P00272500 | 272.50 | 3.44 | 3.2 | 3.6 | 208 | 283 | 42.31% | |
| UNH 260213P00230000 | 230.00 | 0.08 | 0 | 0.2 | 15 | 232 | 71.48% | |
| UNH 260213P00295000 | 295.00 | 18.6 | 17.65 | 21.65 | 89 | 202 | 51.98% | YES |
| UNH 260213P00287500 | 287.50 | 13.3 | 11.75 | 14.75 | 11 | 183 | 62.35% | YES |
| UNH 260213P00200000 | 200.00 | 0.01 | 0.01 | 0.1 | 53 | 140 | 109.38% | |
| UNH 260213P00240000 | 240.00 | 0.17 | 0.05 | 0.17 | 389 | 116 | 57.62% | |
| UNH 260213P00220000 | 220.00 | 0.03 | 0 | 0.13 | 2 | 94 | 81.64% | |
| UNH 260213P00310000 | 310.00 | 36 | 32.2 | 35.8 | 48 | 81 | 64.82% | YES |
| UNH 260213P00297500 | 297.50 | 21.27 | 19.3 | 24.2 | 53 | 73 | 50.59% | YES |
| UNH 260213P00235000 | 235.00 | 0.09 | 0 | 0.32 | 57 | 58 | 68.65% | |
| UNH 260213P00292500 | 292.50 | 17.01 | 15.35 | 19.45 | 60 | 40 | 50.39% | YES |
| UNH 260213P00252500 | 252.50 | 0.36 | 0.3 | 0.68 | 91 | 27 | 52.49% | |
| UNH 260213P00215000 | 215.00 | 0.15 | 0 | 0.6 | 24 | 26 | 110.16% | |
| UNH 260213P00190000 | 190.00 | 0.15 | 0 | 0.1 | 3 | 21 | 123.83% | |
| UNH 260213P00257500 | 257.50 | 0.68 | 0.57 | 1.02 | 37 | 18 | 53.08% | |
| UNH 260213P00242500 | 242.50 | 0.19 | 0 | 0.39 | 351 | 16 | 59.08% | |
| UNH 260213P00210000 | 210.00 | 0.1 | 0 | 0.5 | 0 | 15 | 115.63% | |
| UNH 260213P00247500 | 247.50 | 0.28 | 0.09 | 0.3 | 40 | 13 | 51.27% | |
| UNH 260213P00315000 | 315.00 | 39.32 | 37 | 41.75 | 3 | 6 | 79.66% | YES |
| UNH 260213P00305000 | 305.00 | 28.6 | 28.05 | 29.5 | 11 | 6 | 52.44% | YES |
| UNH 260213P00225000 | 225.00 | 0.2 | 0 | 0.17 | 1 | 6 | 77.15% | |
| UNH 260213P00335000 | 335.00 | 71.9 | 54.6 | 62.65 | 26 | 4 | 83.20% | YES |
| UNH 260213P00195000 | 195.00 | 0.15 | 0.01 | 0.12 | 1 | 3 | 119.53% | |
| UNH 260213P00330000 | 330.00 | 58.39 | 52 | 56.45 | 1 | 2 | 96.68% | YES |
| UNH 260213P00320000 | 320.00 | 49.2 | 42.05 | 46.45 | 60 | 2 | 84.13% | YES |
| UNH 260213P00145000 | 145.00 | 0.05 | 0 | 0.06 | 0 | 1 | 193.75% | |
| UNH 260213P00185000 | 185.00 | 0.04 | 0 | 4.3 | 0 | 1 | 239.94% | |
| UNH 260213P00222500 | 222.50 | 0.25 | 0 | 0.43 | 0 | 1 | 92.19% | |
| UNH 260213P00232500 | 232.50 | 0.3 | 0 | 0.41 | 1 | 1 | 75.39% | |
| UNH 260213P00307500 | 307.50 | 36.7 | 29.6 | 34.1 | 42 | 1 | 68.12% | YES |
| UNH 260213P00360000 | 360.00 | 67.62 | 79.6 | 87.65 | 4 | 0 | 108.40% | YES |
| UNH 260213P00317500 | 317.50 | 31.83 | 39.4 | 44 | 19 | 0 | 79.64% | YES |
| UNH 260213P00322500 | 322.50 | 35.4 | 44.5 | 49 | 6 | 0 | 87.50% | YES |
| UNH 260213P00327500 | 327.50 | 41.57 | 49.35 | 53.95 | 10 | 0 | 91.70% | YES |
| UNH 260213P00332500 | 332.50 | 46.22 | 53.85 | 59.15 | 1 | 0 | 93.95% | YES |
| UNH 260213P00337500 | 337.50 | 51.14 | 57.1 | 65.15 | 0 | 0 | 85.84% | YES |
| UNH 260213P00342500 | 342.50 | 46.2 | 62.1 | 70.15 | 0 | 0 | 91.02% | YES |
| UNH 260213P00347500 | 347.50 | 75.34 | 67.1 | 75.15 | 1 | 0 | 96.09% | YES |
| UNH 260213P00352500 | 352.50 | 57.25 | 72.1 | 80.15 | 0 | 0 | 101.07% | YES |
| UNH 260213P00357500 | 357.50 | 63.64 | 77.1 | 85.15 | 0 | 0 | 105.96% | YES |
| UNH 260213P00440000 | 440.00 | 90.87 | 159.6 | 167.65 | 0 | 0 | 174.02% | YES |
| UNH 260213P00445000 | 445.00 | 95.84 | 164.6 | 172.65 | 0 | 0 | 177.54% | YES |
| UNH 260213P00312500 | 312.50 | 34.29 | 34.4 | 39.05 | 19 | 0 | 73.14% | YES |
| UNH 260213P00302500 | 302.50 | 29.29 | 24.1 | 29.1 | 28 | 0 | 55.93% | YES |
| UNH 260213P00325000 | 325.00 | 57.05 | 47 | 51.5 | 226 | 0 | 90.82% | YES |
| UNH 260213P00340000 | 340.00 | 54.9 | 59.6 | 67.65 | 261 | 0 | 88.48% | YES |
| UNH 260213P00345000 | 345.00 | 74.15 | 64.6 | 72.65 | 38 | 0 | 93.55% | YES |
| UNH 260213P00350000 | 350.00 | 64.08 | 69.6 | 77.65 | 1 | 0 | 98.63% | YES |
| UNH 260213P00400000 | 400.00 | 115.3 | 119.7 | 127.65 | 2 | 0 | 146.88% | YES |
| UNH 260213P00355000 | 355.00 | 89.15 | 75.95 | 82.65 | 7 | 0 | 128.47% | YES |
| UNH 260213P00375000 | 375.00 | 29.13 | 94.6 | 102.65 | 31 | 0 | 122.17% | YES |
| UNH 260213P00365000 | 365.00 | 78.81 | 84.6 | 92.65 | 3 | 0 | 113.09% | YES |
| UNH 260213P00370000 | 370.00 | 26.1 | 89.6 | 97.65 | 4 | 0 | 117.68% | YES |
| UNH 260213P00237500 | 237.50 | 0.12 | 0.03 | 0.39 | 12 | 0 | 67.68% | |
| UNH 260213P00430000 | 430.00 | 83.65 | 149.7 | 157.65 | 0 | 0 | 170.51% | YES |
This page displays the full UNH 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.
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 UNH.
The ITM column highlights whether a contract is currently in-the-money for UNH: 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.
Implied volatility reflects how much movement the market expects for UNH 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.
No. This 2026-02-13 options chain gives a granular view for one maturity only. For a complete picture of positioning in UNH, 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.
The UNH 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.
