Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

UNH
UNITEDHEALTH GROUP INCORPORATED (Delaware)
stock NYSE

At Close
Feb 20, 2026 3:59:56 PM EST
290.11USD+0.064%(+0.18)6,937,408
273.60Bid   303.45Ask   29.85Spread
Pre-market
Feb 20, 2026 9:28:30 AM EST
288.36USD-0.542%(-1.57)14,493
After-hours
Feb 20, 2026 4:58:45 PM EST
289.67USD-0.153%(-0.44)36,477
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 13, 2026Mar 20, 2026Mar 27, 2026Apr 2, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Feb 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14,29694,17110,58249,362


UNH Feb 20, 2026 Exp. - Volume by Strike
Puts
Calls

UNH Feb 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

UNH Feb 20, 2026 Exp. - Max Pain @ $290.00

Puts
Calls


UNH Feb 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
560.00 C0.010.00%117902-17UNH260220C00560000
540.00 C0.03+200.00%5421002-12UNH260220C00540000
520.00 C0.01-80.00%129402-13UNH260220C00520000
500.00 C0.010.00%11,62002-11UNH260220C00500000
490.00 C0.01-80.00%5634202-09UNH260220C00490000
480.00 C0.02+100.00%343402-11UNH260220C00480000
470.00 C0.010.00%127902-17UNH260220C00470000
460.00 C0.01-50.00%156102-18UNH260220C00460000
450.00 C0.010.00%511,61202-18UNH260220C00450000
440.00 C0.01-50.00%4356902-09UNH260220C00440000
430.00 C0.010.00%151,57102-13UNH260220C00430000
420.00 C0.01-75.00%392102-13UNH260220C00420000
410.00 C0.010.00%564302-18UNH260220C00410000
405.00 C0.01-90.00%109102-17UNH260220C00405000
400.00 C0.010.00%36,46302-19UNH260220C00400000
395.00 C0.03+200.00%113502-17UNH260220C00395000
390.00 C0.06+500.00%32,46302-19UNH260220C00390000
385.00 C0.05-16.67%237402-13UNH260220C00385000
380.00 C0.010.00%137,02202-19UNH260220C00380000
375.00 C0.01-75.00%4256902-17UNH260220C00375000
370.00 C0.05+400.00%125,13502-19UNH260220C00370000
365.00 C0.15+200.00%236902-13UNH260220C00365000
360.00 C0.02+100.00%96,01802-19UNH260220C00360000
357.50 C0.12+33.33%67502-13UNH260220C00357500
355.00 C0.03+200.00%461302-18UNH260220C00355000
352.50 C0.06-60.00%410202-13UNH260220C00352500
350.00 C0.01-75.00%523,28002-19UNH260220C00350000
347.50 C0.04-42.86%47902-17UNH260220C00347500
345.00 C0.010.00%332902-19UNH260220C00345000
342.50 C0.090.00%125802-13UNH260220C00342500
340.00 C0.02+100.00%364,26202-19UNH260220C00340000
337.50 C0.01-50.00%1513902-19UNH260220C00337500
335.00 C0.01-66.67%1225402-19UNH260220C00335000
332.50 C0.02-60.00%1157702-19UNH260220C00332500
330.00 C0.01-66.67%913,92102-19UNH260220C00330000
327.50 C0.10+150.00%2317502-19UNH260220C00327500
325.00 C0.01-75.00%2234,13402-19UNH260220C00325000
322.50 C0.02-50.00%1019002-19UNH260220C00322500
320.00 C0.04+33.33%1325,23402-19UNH260220C00320000
317.50 C0.120.00%6725502-19UNH260220C00317500
315.00 C0.03-50.00%2572,33002-19UNH260220C00315000
312.50 C0.04-50.00%17633702-19UNH260220C00312500
310.00 C0.04-55.56%4564,60602-19UNH260220C00310000
307.50 C0.06-45.45%3644802-19UNH260220C00307500
305.00 C0.07-53.33%8052,15402-19UNH260220C00305000
302.50 C0.11-26.67%33782802-19UNH260220C00302500
300.00 C0.13-43.48%1,8255,72602-19UNH260220C00300000
297.50 C0.23-42.50%5991,55902-19UNH260220C00297500
295.00 C0.55-9.84%2,9193,27702-19UNH260220C00295000
292.50 C1.15-3.36%9331,15502-19UNH260220C00292500
290.00 C2.28+12.87%2,0463,22302-19UNH260220C00290000
287.50 C3.35-6.94%32354802-19UNH260220C00287500
285.00 C5.28+5.60%3012,24502-19UNH260220C00285000
282.50 C6.41-14.87%8431302-19UNH260220C00282500
280.00 C9.90+3.23%1381,14702-19UNH260220C00280000
277.50 C11.97+3.19%3826202-19UNH260220C00277500
275.00 C13.28-7.78%27261802-19UNH260220C00275000
272.50 C15.70-5.14%813302-19UNH260220C00272500
270.00 C20.00+4.06%2952302-19UNH260220C00270000
267.50 C21.00-10.03%126402-19UNH260220C00267500
265.00 C24.00+0.13%15602-19UNH260220C00265000
262.50 C21.60+28.57%12202-12UNH260220C00262500
260.00 C28.10-3.07%271502-19UNH260220C00260000
257.50 C19.56+11.45%4602-11UNH260220C00257500
255.00 C29.35+34.20%8602-12UNH260220C00255000
252.50 C37.75+36.28%1302-13UNH260220C00252500
250.00 C38.48-1.21%71,50202-19UNH260220C00250000
247.50 C30.680%2002-11UNH260220C00247500
245.00 C33.11+10.37%3202-11UNH260220C00245000
242.50 C00%0UNH260220C00242500
240.00 C49.45+30.92%31,04702-13UNH260220C00240000
237.50 C51.930%2002-13UNH260220C00237500
235.00 C53.50+33.75%1102-19UNH260220C00235000
232.50 C44.270%2102-11UNH260220C00232500
230.00 C55.70+19.20%148302-13UNH260220C00230000
227.50 C00%0UNH260220C00227500
225.00 C52.660%2102-11UNH260220C00225000
222.50 C55.130%4102-11UNH260220C00222500
220.00 C62.60+7.47%131502-12UNH260220C00220000
215.00 C73.16+15.76%8202-19UNH260220C00215000
210.00 C78.14+11.36%147002-19UNH260220C00210000
205.00 C82.490%10202-19UNH260220C00205000
200.00 C88.24+0.85%724402-19UNH260220C00200000
195.00 C93.13-1.67%46002-19UNH260220C00195000
190.00 C98.11-1.58%66602-19UNH260220C00190000
185.00 C102.65-1.88%81202-19UNH260220C00185000
180.00 C107.57+10.43%67002-19UNH260220C00180000
175.00 C112.83-1.77%61102-19UNH260220C00175000
170.00 C117.81-1.69%141702-19UNH260220C00170000
165.00 C122.77+0.02%201202-19UNH260220C00165000
160.00 C127.58-0.11%22902-19UNH260220C00160000
155.00 C129.26-2.37%161502-19UNH260220C00155000
150.00 C134.25-2.37%1414702-19UNH260220C00150000
145.00 C141.98-0.32%10602-19UNH260220C00145000
140.00 C146.87-0.25%6602-19UNH260220C00140000
135.00 C152.16-0.26%10202-19UNH260220C00135000
130.00 C157.47+0.15%610802-19UNH260220C00130000
Puts
StrikePriceChangeVolOILastContract Name
560.00 P00%0UNH260220P00560000
540.00 P00%0UNH260220P00540000
520.00 P195.72-2.53%701012-08UNH260220P00520000
500.00 P176.00+0.16%11612-09UNH260220P00500000
490.00 P165.65+9.27%40812-08UNH260220P00490000
480.00 P156.43+31.56%903012-08UNH260220P00480000
470.00 P180.33+25.67%110602-17UNH260220P00470000
460.00 P122.60+2.98%1112-15UNH260220P00460000
450.00 P115.20-9.18%2212-16UNH260220P00450000
440.00 P95.70-4.30%41501-09UNH260220P00440000
430.00 P143.93+59.57%25102-02UNH260220P00430000
420.00 P141.37+1.62%2202-06UNH260220P00420000
410.00 P117.55-1.49%101402-19UNH260220P00410000
405.00 P113.10-2.46%39102-19UNH260220P00405000
400.00 P107.80-2.96%34202-19UNH260220P00400000
395.00 P104.38-0.41%1002-17UNH260220P00395000
390.00 P103.84+3.83%124202-19UNH260220P00390000
385.00 P96.49+1.41%2402-19UNH260220P00385000
380.00 P95.00+7.51%20202-19UNH260220P00380000
375.00 P82.55-4.03%7102-19UNH260220P00375000
370.00 P77.40-2.81%1891002-19UNH260220P00370000
365.00 P79.55+4.51%39402-19UNH260220P00365000
360.00 P74.70+7.75%1341102-19UNH260220P00360000
357.50 P72.70+3.62%52102-19UNH260220P00357500
355.00 P65.25+0.65%204202-19UNH260220P00355000
352.50 P66.50+4.44%1,6625202-19UNH260220P00352500
350.00 P65.00+6.82%1,9708402-19UNH260220P00350000
347.50 P61.55+3.32%4502002-19UNH260220P00347500
345.00 P52.30-6.74%6272102-19UNH260220P00345000
342.50 P49.75-5.49%77502-19UNH260220P00342500
340.00 P49.28-2.55%2,8308402-19UNH260220P00340000
337.50 P45.45-3.95%95402-19UNH260220P00337500
335.00 P42.00-20.75%40402-19UNH260220P00335000
332.50 P45.41-0.31%7652602-19UNH260220P00332500
330.00 P39.56-7.89%10,19337102-19UNH260220P00330000
327.50 P42.05-27.50%60502-19UNH260220P00327500
325.00 P34.71-5.68%8,91140402-19UNH260220P00325000
322.50 P30.85-6.88%20402-19UNH260220P00322500
320.00 P30.97-0.26%32,9851,46602-19UNH260220P00320000
317.50 P31.40+8.65%2302402-19UNH260220P00317500
315.00 P26.24+8.12%322202-18UNH260220P00315000
312.50 P23.83+9.41%321202-18UNH260220P00312500
310.00 P20.45-3.76%20,89466302-19UNH260220P00310000
307.50 P19.28+8.80%61702-19UNH260220P00307500
305.00 P16.38+0.68%443102-19UNH260220P00305000
302.50 P14.80+4.82%221102-19UNH260220P00302500
300.00 P10.69-4.38%4696,18302-19UNH260220P00300000
297.50 P9.36-1.99%3112502-19UNH260220P00297500
295.00 P5.90-15.71%2431802-19UNH260220P00295000
292.50 P4.20-17.65%5834102-19UNH260220P00292500
290.00 P2.66-24.65%6844,31702-19UNH260220P00290000
287.50 P1.55-36.21%5831,25302-19UNH260220P00287500
285.00 P0.86-46.25%1,1632,36002-19UNH260220P00285000
282.50 P0.47-47.78%24169002-19UNH260220P00282500
280.00 P0.35-40.68%5625,79402-19UNH260220P00280000
277.50 P0.26-31.58%8852302-19UNH260220P00277500
275.00 P0.15-34.78%5151,69802-19UNH260220P00275000
272.50 P0.13+18.18%5665902-19UNH260220P00272500
270.00 P0.10-33.33%2456,24702-19UNH260220P00270000
267.50 P0.10+11.11%301,70102-19UNH260220P00267500
265.00 P0.06-25.00%3270202-19UNH260220P00265000
262.50 P0.07+40.00%342402-19UNH260220P00262500
260.00 P0.03-40.00%523,20002-19UNH260220P00260000
257.50 P0.03+200.00%418902-19UNH260220P00257500
255.00 P0.020.00%342702-19UNH260220P00255000
252.50 P0.04-63.64%1011802-19UNH260220P00252500
250.00 P0.020.00%244,88302-19UNH260220P00250000
247.50 P0.05-89.58%117802-17UNH260220P00247500
245.00 P0.02+100.00%316602-19UNH260220P00245000
242.50 P0.05-80.77%23402-17UNH260220P00242500
240.00 P0.010.00%72,12502-19UNH260220P00240000
237.50 P0.010.00%57502-18UNH260220P00237500
235.00 P0.06-60.00%145802-13UNH260220P00235000
232.50 P0.21-41.67%6102-13UNH260220P00232500
230.00 P0.01-75.00%53,20402-19UNH260220P00230000
227.50 P0.14-56.25%5902-04UNH260220P00227500
225.00 P0.05+400.00%23202-13UNH260220P00225000
222.50 P0.140%1102-11UNH260220P00222500
220.00 P0.030.00%12,13102-18UNH260220P00220000
215.00 P0.37+146.67%152702-05UNH260220P00215000
210.00 P0.01-83.33%157802-17UNH260220P00210000
205.00 P0.12+20.00%201002-04UNH260220P00205000
200.00 P0.01-50.00%52,18102-19UNH260220P00200000
195.00 P0.13-7.14%623502-04UNH260220P00195000
190.00 P0.11+1,000.00%5011,33302-05UNH260220P00190000
185.00 P0.01-85.71%14302-17UNH260220P00185000
180.00 P0.06+50.00%212202-06UNH260220P00180000
175.00 P0.06-14.29%22602-06UNH260220P00175000
170.00 P0.01-66.67%140102-06UNH260220P00170000
165.00 P0.06+50.00%25401-29UNH260220P00165000
160.00 P0.07-75.00%534602-02UNH260220P00160000
155.00 P0.030.00%19102-06UNH260220P00155000
150.00 P0.01-66.67%5955502-17UNH260220P00150000
145.00 P0.13-81.16%42210-13UNH260220P00145000
140.00 P1.650%2208-01UNH260220P00140000
135.00 P0.06+200.00%2802-19UNH260220P00135000
130.00 P0.01-50.00%222902-19UNH260220P00130000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC