Detailed SMR options chain for 2026-02-20 – 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 SMR.
This page focuses on a single options expiration date for SMR – 2026-02-20 – 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 SMR into 2026-02-20.
This SMR 2026-02-20 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 SMR expiring on 2026-02-20. 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 |
|---|---|---|---|---|---|---|---|---|
| SMR 260220C00020000 | 20.00 | 0.58 | 0.54 | 0.58 | 2098 | 9926 | 109.18% | |
| SMR 260220C00025000 | 25.00 | 0.09 | 0.09 | 0.1 | 364 | 7791 | 119.53% | |
| SMR 260220C00023000 | 23.00 | 0.2 | 0.15 | 0.22 | 170 | 7102 | 114.45% | |
| SMR 260220C00022000 | 22.00 | 0.26 | 0.24 | 0.28 | 395 | 6664 | 111.72% | |
| SMR 260220C00050000 | 50.00 | 0.01 | 0.01 | 0.02 | 1 | 6141 | 218.75% | |
| SMR 260220C00030000 | 30.00 | 0.03 | 0.01 | 0.06 | 25 | 4162 | 139.06% | |
| SMR 260220C00018000 | 18.00 | 1.25 | 1.13 | 1.29 | 909 | 2481 | 111.72% | |
| SMR 260220C00021000 | 21.00 | 0.36 | 0.34 | 0.56 | 511 | 1583 | 117.58% | |
| SMR 260220C00046000 | 46.00 | 0.24 | 0 | 0.55 | 2 | 1532 | 310.55% | |
| SMR 260220C00017000 | 17.00 | 1.59 | 1.55 | 1.79 | 312 | 1406 | 111.43% | YES |
| SMR 260220C00019000 | 19.00 | 0.84 | 0.78 | 0.88 | 732 | 1364 | 109.77% | |
| SMR 260220C00016000 | 16.00 | 2.15 | 2.18 | 2.39 | 500 | 1277 | 114.65% | YES |
| SMR 260220C00024000 | 24.00 | 0.17 | 0.11 | 0.2 | 40 | 1262 | 121.48% | |
| SMR 260220C00026000 | 26.00 | 0.08 | 0.06 | 0.1 | 20 | 1228 | 125.00% | |
| SMR 260220C00040000 | 40.00 | 0.01 | 0.01 | 0.04 | 32 | 1092 | 190.63% | |
| SMR 260220C00015000 | 15.00 | 3.07 | 2.83 | 3.3 | 171 | 805 | 125.00% | YES |
| SMR 260220C00028000 | 28.00 | 0.04 | 0 | 0.08 | 17 | 694 | 127.34% | |
| SMR 260220C00045000 | 45.00 | 0.02 | 0 | 0.05 | 16 | 657 | 212.50% | |
| SMR 260220C00035000 | 35.00 | 0.04 | 0.01 | 0.04 | 37 | 618 | 164.06% | |
| SMR 260220C00034000 | 34.00 | 0.02 | 0.02 | 0.06 | 6 | 618 | 168.75% | |
| SMR 260220C00027000 | 27.00 | 0.04 | 0.03 | 0.24 | 13 | 617 | 148.83% | |
| SMR 260220C00055000 | 55.00 | 0.01 | 0 | 0.01 | 2 | 606 | 212.50% | |
| SMR 260220C00080000 | 80.00 | 0.03 | 0 | 0.1 | 2 | 561 | 340.63% | |
| SMR 260220C00060000 | 60.00 | 0.02 | 0 | 0.03 | 1 | 511 | 250.00% | |
| SMR 260220C00038000 | 38.00 | 0.04 | 0 | 0.05 | 2 | 481 | 179.69% | |
| SMR 260220C00032000 | 32.00 | 0.03 | 0.01 | 0.12 | 15 | 442 | 167.97% | |
| SMR 260220C00031000 | 31.00 | 0.14 | 0 | 0.2 | 8 | 431 | 173.44% | |
| SMR 260220C00024500 | 24.50 | 0.11 | 0.06 | 0.31 | 16 | 395 | 132.62% | |
| SMR 260220C00047000 | 47.00 | 0.1 | 0 | 0.25 | 1 | 387 | 275.00% | |
| SMR 260220C00042000 | 42.00 | 0.09 | 0 | 0.35 | 1 | 375 | 265.23% | |
| SMR 260220C00029000 | 29.00 | 0.05 | 0.01 | 0.05 | 12 | 375 | 129.69% | |
| SMR 260220C00033000 | 33.00 | 0.09 | 0 | 0.25 | 2 | 295 | 195.31% | |
| SMR 260220C00044000 | 44.00 | 0.04 | 0 | 0.69 | 1 | 284 | 314.45% | |
| SMR 260220C00023500 | 23.50 | 0.09 | 0.11 | 0.2 | 160 | 271 | 115.43% | |
| SMR 260220C00070000 | 70.00 | 0.01 | 0 | 0.03 | 97 | 263 | 278.13% | |
| SMR 260220C00020500 | 20.50 | 0.45 | 0.44 | 0.5 | 1061 | 261 | 110.35% | |
| SMR 260220C00036000 | 36.00 | 0.03 | 0 | 0.54 | 5 | 250 | 250.39% | |
| SMR 260220C00039000 | 39.00 | 0.1 | 0 | 0.51 | 1 | 236 | 267.19% | |
| SMR 260220C00037000 | 37.00 | 0.06 | 0 | 0.23 | 2 | 225 | 218.75% | |
| SMR 260220C00043000 | 43.00 | 0.04 | 0 | 0.17 | 1 | 222 | 240.63% | |
| SMR 260220C00075000 | 75.00 | 0.01 | 0 | 0.44 | 10 | 220 | 403.13% | |
| SMR 260220C00022500 | 22.50 | 0.24 | 0.17 | 0.28 | 20 | 217 | 113.87% | |
| SMR 260220C00041000 | 41.00 | 0.07 | 0 | 1.2 | 2 | 212 | 337.89% | |
| SMR 260220C00019500 | 19.50 | 0.71 | 0.65 | 0.74 | 41 | 188 | 110.45% | |
| SMR 260220C00014000 | 14.00 | 2.7 | 2.25 | 4.25 | 40 | 166 | 177.93% | YES |
| SMR 260220C00016500 | 16.50 | 2.15 | 1.9 | 2.07 | 156 | 143 | 114.84% | YES |
| SMR 260220C00017500 | 17.50 | 1.53 | 1.35 | 1.5 | 154 | 135 | 111.52% | YES |
| SMR 260220C00065000 | 65.00 | 0.01 | 0 | 1.35 | 10 | 124 | 462.89% | |
| SMR 260220C00018500 | 18.50 | 0.99 | 0.93 | 1.06 | 107 | 122 | 109.77% | |
| SMR 260220C00085000 | 85.00 | 0.01 | 0 | 0.42 | 10 | 115 | 425.39% | |
| SMR 260220C00010000 | 10.00 | 7.2 | 7.15 | 8 | 2 | 101 | 164.06% | YES |
| SMR 260220C00048000 | 48.00 | 0.05 | 0 | 0.1 | 1 | 98 | 244.53% | |
| SMR 260220C00025500 | 25.50 | 0.1 | 0.06 | 0.22 | 30 | 90 | 134.77% | |
| SMR 260220C00021500 | 21.50 | 0.3 | 0.27 | 0.37 | 37 | 79 | 111.52% | |
| SMR 260220C00013000 | 13.00 | 2.38 | 3.7 | 5.25 | 5 | 50 | 212.31% | YES |
| SMR 260220C00049000 | 49.00 | 0.01 | 0 | 0.04 | 10 | 47 | 221.88% | |
| SMR 260220C00015500 | 15.50 | 2.65 | 2.39 | 2.96 | 21 | 39 | 120.70% | YES |
| SMR 260220C00012000 | 12.00 | 4.3 | 4.05 | 6.4 | 40 | 27 | 268.95% | YES |
| SMR 260220C00014500 | 14.50 | 3.6 | 3.25 | 3.55 | 48 | 18 | 120.70% | YES |
| SMR 260220C00008000 | 8.00 | 11.47 | 7.8 | 10.4 | 2 | 7 | 459.38% | YES |
| SMR 260220C00011000 | 11.00 | 9.32 | 4.85 | 7.45 | 1 | 6 | 317.19% | YES |
| SMR 260220C00009000 | 9.00 | 10.8 | 6.8 | 9.15 | 2 | 2 | 357.42% | YES |
| SMR 260220C00007000 | 7.00 | 12.3 | 8.75 | 11.4 | 1 | 1 | 523.83% | YES |
| SMR 260220C00003000 | 3.00 | 16.7 | 12.75 | 15.4 | 2 | 0 | 989.06% | YES |
The table below lists all put options on SMR expiring on 2026-02-20. 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 |
|---|---|---|---|---|---|---|---|---|
| SMR 260220P00015000 | 15.00 | 0.4 | 0.39 | 0.45 | 352 | 5300 | 112.31% | |
| SMR 260220P00020000 | 20.00 | 3.1 | 2.86 | 3.1 | 174 | 4780 | 104.49% | YES |
| SMR 260220P00016000 | 16.00 | 0.72 | 0.66 | 0.75 | 627 | 3958 | 110.16% | |
| SMR 260220P00028000 | 28.00 | 10.92 | 10.05 | 11.8 | 1 | 2759 | 212.11% | YES |
| SMR 260220P00025000 | 25.00 | 8.6 | 7.15 | 8.65 | 12 | 2690 | 174.22% | YES |
| SMR 260220P00026000 | 26.00 | 11.17 | 8.15 | 9.8 | 1 | 2659 | 195.90% | YES |
| SMR 260220P00013000 | 13.00 | 0.17 | 0.14 | 0.21 | 347 | 2461 | 130.47% | |
| SMR 260220P00017000 | 17.00 | 1.07 | 1.03 | 1.12 | 265 | 2438 | 106.06% | |
| SMR 260220P00018000 | 18.00 | 1.6 | 1.53 | 1.66 | 65 | 2416 | 104.98% | YES |
| SMR 260220P00012000 | 12.00 | 0.1 | 0.08 | 0.15 | 339 | 2260 | 141.80% | |
| SMR 260220P00014000 | 14.00 | 0.27 | 0.21 | 0.31 | 192 | 1516 | 119.14% | |
| SMR 260220P00019000 | 19.00 | 2.3 | 2.1 | 2.34 | 35 | 1355 | 103.13% | YES |
| SMR 260220P00027000 | 27.00 | 11.86 | 9.1 | 11.3 | 29 | 1139 | 233.79% | YES |
| SMR 260220P00016500 | 16.50 | 0.87 | 0.83 | 1.08 | 30 | 753 | 114.84% | |
| SMR 260220P00024000 | 24.00 | 6.55 | 6.3 | 6.85 | 12 | 710 | 110.94% | YES |
| SMR 260220P00021000 | 21.00 | 3.68 | 3.5 | 4.05 | 19 | 707 | 101.56% | YES |
| SMR 260220P00022000 | 22.00 | 4.81 | 4.4 | 4.95 | 5 | 619 | 103.91% | YES |
| SMR 260220P00011000 | 11.00 | 0.07 | 0 | 0.26 | 108 | 507 | 172.66% | |
| SMR 260220P00023000 | 23.00 | 5.74 | 5.3 | 5.95 | 4 | 413 | 109.38% | YES |
| SMR 260220P00004000 | 4.00 | 0.01 | 0.01 | 0.02 | 402 | 403 | 343.75% | |
| SMR 260220P00018500 | 18.50 | 2.2 | 1.81 | 1.99 | 22 | 363 | 104.59% | YES |
| SMR 260220P00030000 | 30.00 | 13.25 | 12.1 | 13.4 | 6 | 321 | 205.08% | YES |
| SMR 260220P00017500 | 17.50 | 1.38 | 1.25 | 1.38 | 32 | 320 | 105.08% | |
| SMR 260220P00015500 | 15.50 | 0.55 | 0.48 | 0.63 | 304 | 273 | 111.72% | |
| SMR 260220P00010000 | 10.00 | 0.08 | 0.02 | 0.13 | 57 | 261 | 180.47% | |
| SMR 260220P00014500 | 14.50 | 0.3 | 0.28 | 0.39 | 43 | 181 | 116.02% | |
| SMR 260220P00008000 | 8.00 | 0.02 | 0 | 0.03 | 3 | 142 | 187.50% | |
| SMR 260220P00009000 | 9.00 | 0.18 | 0 | 0.15 | 2 | 125 | 209.38% | |
| SMR 260220P00029000 | 29.00 | 13.47 | 11 | 13.4 | 1 | 91 | 256.25% | YES |
| SMR 260220P00007000 | 7.00 | 0.01 | 0 | 0.02 | 3 | 87 | 206.25% | |
| SMR 260220P00035000 | 35.00 | 19.91 | 16.75 | 19.4 | 1 | 82 | 296.09% | YES |
| SMR 260220P00033000 | 33.00 | 16.48 | 15.05 | 17.25 | 2 | 78 | 288.87% | YES |
| SMR 260220P00031000 | 31.00 | 15.05 | 13.05 | 14.7 | 3 | 74 | 234.18% | YES |
| SMR 260220P00019500 | 19.50 | 2.71 | 2.46 | 2.67 | 3 | 71 | 101.76% | YES |
| SMR 260220P00034000 | 34.00 | 18.4 | 16.1 | 18.25 | 1 | 35 | 300.59% | YES |
| SMR 260220P00032000 | 32.00 | 17 | 13.85 | 15.7 | 1 | 29 | 226.76% | YES |
| SMR 260220P00020500 | 20.50 | 3.6 | 3.05 | 3.6 | 2 | 28 | 98.63% | YES |
| SMR 260220P00041000 | 41.00 | 25.95 | 22.85 | 24.7 | 2 | 9 | 289.45% | YES |
| SMR 260220P00043000 | 43.00 | 21.42 | 23.5 | 25.9 | 2 | 5 | 323.83% | YES |
| SMR 260220P00042000 | 42.00 | 22.25 | 23.8 | 26.3 | 1 | 3 | 341.41% | YES |
| SMR 260220P00037000 | 37.00 | 21.2 | 19 | 21.4 | 1 | 3 | 327.54% | YES |
| SMR 260220P00003000 | 3.00 | 0.01 | 0 | 0.04 | 2 | 3 | 425.00% | |
| SMR 260220P00038000 | 38.00 | 18.63 | 19.65 | 22.4 | 2 | 2 | 311.33% | YES |
| SMR 260220P00023500 | 23.50 | 6.3 | 5.7 | 6.65 | 2 | 2 | 123.83% | YES |
| SMR 260220P00022500 | 22.50 | 5.45 | 4.95 | 5.3 | 2 | 2 | 102.73% | YES |
| SMR 260220P00039000 | 39.00 | 19.48 | 20.65 | 23.4 | 1 | 2 | 318.36% | YES |
| SMR 260220P00021500 | 21.50 | 4.45 | 3.95 | 4.4 | 4 | 2 | 96.68% | YES |
| SMR 260220P00005000 | 5.00 | 0.07 | 0 | 0.07 | 0 | 1 | 329.69% | |
| SMR 260220P00047000 | 47.00 | 15.15 | 26.7 | 28.7 | 2 | 0 | 0.00% | YES |
| SMR 260220P00085000 | 85.00 | 67.52 | 66.65 | 69.4 | 20 | 0 | 503.52% | YES |
| SMR 260220P00036000 | 36.00 | 20.1 | 18.15 | 19.2 | 2 | 0 | 236.72% | YES |
| SMR 260220P00045000 | 45.00 | 30 | 25.5 | 27.8 | 1 | 0 | 316.80% | YES |
| SMR 260220P00048000 | 48.00 | 26.32 | 27.7 | 30.65 | 2 | 0 | 296.88% | YES |
| SMR 260220P00049000 | 49.00 | 16.75 | 28.7 | 31.9 | 28 | 0 | 355.86% | YES |
| SMR 260220P00050000 | 50.00 | 32.7 | 31.65 | 34.4 | 3 | 0 | 381.64% | YES |
| SMR 260220P00046000 | 46.00 | 24.29 | 26.5 | 28.7 | 1 | 0 | 300.39% | YES |
| SMR 260220P00055000 | 55.00 | 36.18 | 34.7 | 37.8 | 1 | 0 | 363.67% | YES |
| SMR 260220P00060000 | 60.00 | 22.5 | 39.05 | 42.9 | 45 | 0 | 403.13% | YES |
| SMR 260220P00065000 | 65.00 | 47.55 | 46.65 | 49.4 | 20 | 0 | 443.75% | YES |
| SMR 260220P00044000 | 44.00 | 22.93 | 24.5 | 26.85 | 1 | 0 | 320.90% | YES |
| SMR 260220P00040000 | 40.00 | 22.2 | 22.05 | 23.7 | 1 | 0 | 301.56% | YES |
| SMR 260220P00070000 | 70.00 | 52.55 | 51.65 | 54.4 | 20 | 0 | 460.55% | YES |
| SMR 260220P00080000 | 80.00 | 38.88 | 60.05 | 62.9 | 36 | 0 | 466.80% | YES |
This page displays the full SMR options chain for contracts expiring on 2026-02-20. 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 2026-02-20. 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 SMR.
The ITM column highlights whether a contract is currently in-the-money for SMR: 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 SMR between now and 2026-02-20. 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 2026-02-20 options chain gives a granular view for one maturity only. For a complete picture of positioning in SMR, 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 SMR 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 2026-02-20 approaches.
