Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $14.17 as of 1/1/2026 9:18:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.75 | 11.05 | 9.90 | % | 2.48 | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | |||
| 5.00 | 7.15 | 10.20 | 8.68 | 9.54 | % | 1.74 | 1 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST | |
| 6.00 | 6.15 | 10.05 | 8.10 | 8.15 | % | 1.35 | 2 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST | |
| 7.00 | 6.10 | 8.05 | 7.08 | % | 1.01 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | |||
| 8.00 | 4.90 | 7.90 | 6.40 | 6.57 | 0.00 | 0.00% | 0.80 | 0 | 1 | 6.35 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 9.00 | 3.90 | 7.15 | 5.53 | 7.92 | 0.00 | 0.00% | 0.61 | 0 | 3 | 5.92 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:57 PM EST |
| 10.00 | 3.50 | 5.60 | 4.55 | 4.80 | 0.00 | 0.00% | 0.45 | 0 | 10 | 4.21 | 0.99 | 0.01 | 0.00 | 12/26/2025 | 12/31/2025 3:59:57 PM EST |
| 11.00 | 2.30 | 4.60 | 3.45 | % | 0.31 | 0 | 0 | 3.54 | 0.97 | 0.04 | -0.01 | 12/31/2025 3:59:57 PM EST | |||
| 12.00 | 2.01 | 3.10 | 2.56 | 2.45 | 0.00 | 0.00% | 0.21 | 0 | 15 | 2.24 | 0.90 | 0.09 | -0.02 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 13.00 | 1.15 | 1.87 | 1.51 | 1.36 | -0.36 | -20.93% | 0.12 | 82 | 90 | 1.42 | 0.76 | 0.16 | -0.04 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 14.00 | 0.80 | 0.91 | 0.86 | 0.88 | -0.12 | -12.00% | 0.06 | 136 | 365 | 0.86 | 0.57 | 0.21 | -0.04 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 15.00 | 0.41 | 0.48 | 0.45 | 0.45 | -0.11 | -19.65% | 0.03 | 21,162 | 949 | 0.87 | 0.36 | 0.20 | -0.04 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 16.00 | 0.19 | 0.24 | 0.22 | 0.21 | -0.09 | -30.00% | 0.01 | 191 | 548 | 0.87 | 0.20 | 0.15 | -0.03 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 16.50 | 0.09 | 0.18 | 0.14 | 0.13 | -0.08 | -38.10% | 0.01 | 44 | 407 | 0.85 | 0.16 | 0.12 | -0.03 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 17.00 | 0.06 | 0.12 | 0.09 | 0.10 | -0.06 | -37.50% | 0.01 | 66 | 661 | 0.86 | 0.12 | 0.10 | -0.02 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 12 | 114 | 0.92 | 0.08 | 0.07 | -0.02 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 18.00 | 0.07 | 0.08 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 63 | 546 | 0.97 | 0.07 | 0.06 | -0.02 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 18.50 | 0.00 | 0.14 | 0.07 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 238 | 1.28 | 0.03 | 0.04 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 19.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 8 | 245 | 0.99 | 0.03 | 0.03 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 19.50 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.32 | 0.01 | 0.02 | 0.00 | 12/29/2025 | 12/31/2025 3:59:57 PM EST |
| 20.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 105 | 1,286 | 1.31 | 0.01 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 20.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.40 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 12/31/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 906 | 1.33 | 0.00 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 21.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | |||
| 22.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 43 | 378 | 1.29 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 185 | 1.85 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.53 | 0.27 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 234 | 2.95 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.26 | 0.13 | 0.04 | +0.03 | +300.00% | 0.01 | 2 | 694 | 2.55 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.77 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.48 | 0.24 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 200 | 3.38 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.53 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 134 | 3.99 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/31/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.12 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.66 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 45 | 4.23 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 50 | 4.79 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 243 | 4.48 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.71 | 0.36 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.26 | 0.13 | 0.25 | % | 0.03 | 1 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST | |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.71 | 0.36 | % | 0.04 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.00 | -0.01 | 0.01 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 27 | 117 | 1.21 | -0.03 | 0.04 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 12.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.02 | -15.39% | 0.01 | 20,757 | 166 | 0.91 | -0.10 | 0.09 | -0.02 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 13.00 | 0.27 | 0.32 | 0.30 | 0.30 | +0.01 | +3.45% | 0.02 | 236 | 1,058 | 0.87 | -0.24 | 0.16 | -0.04 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 14.00 | 0.62 | 0.68 | 0.65 | 0.70 | +0.05 | +7.70% | 0.05 | 240 | 1,134 | 0.84 | -0.43 | 0.21 | -0.04 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 15.00 | 1.20 | 1.31 | 1.26 | 1.22 | +0.01 | +0.83% | 0.08 | 594 | 1,518 | 0.87 | -0.64 | 0.20 | -0.04 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 16.00 | 1.91 | 2.27 | 2.09 | 2.11 | +0.16 | +8.21% | 0.13 | 437 | 1,377 | 0.95 | -0.80 | 0.15 | -0.03 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 16.50 | 2.25 | 2.80 | 2.53 | 2.52 | +0.22 | +9.57% | 0.15 | 3 | 79 | 1.37 | -0.84 | 0.12 | -0.03 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 17.00 | 2.70 | 3.35 | 3.03 | 2.98 | +0.02 | +0.68% | 0.18 | 11 | 212 | 1.57 | -0.88 | 0.10 | -0.02 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 17.50 | 2.40 | 3.95 | 3.18 | 3.32 | 0.00 | 0.00% | 0.18 | 0 | 203 | 1.84 | -0.92 | 0.07 | -0.02 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 18.00 | 3.70 | 4.10 | 3.90 | 3.95 | +0.11 | +2.87% | 0.22 | 16 | 344 | 1.43 | -0.93 | 0.06 | -0.02 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 18.50 | 3.55 | 5.05 | 4.30 | 4.25 | +0.10 | +2.41% | 0.23 | 16 | 39 | 2.22 | -0.97 | 0.04 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 19.00 | 4.55 | 5.10 | 4.83 | 4.58 | -0.17 | -3.58% | 0.25 | 26 | 190 | 1.63 | -0.97 | 0.03 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 19.50 | 4.65 | 6.65 | 5.65 | 5.37 | +0.19 | +3.67% | 0.29 | 1 | 16 | 3.21 | -0.99 | 0.02 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 20.00 | 5.70 | 6.10 | 5.90 | 6.04 | +0.22 | +3.78% | 0.30 | 17 | 263 | 1.81 | -0.99 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 20.50 | 5.00 | 7.30 | 6.15 | 5.90 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.99 | -0.99 | 0.01 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 21.00 | 5.40 | 7.65 | 6.53 | 6.67 | 0.00 | 0.00% | 0.31 | 0 | 166 | 2.89 | -1.00 | 0.01 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 21.50 | 5.95 | 8.55 | 7.25 | 7.24 | 0.00 | 0.00% | 0.34 | 0 | 11 | 3.51 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 22.00 | 7.60 | 8.85 | 8.23 | 8.00 | +0.12 | +1.53% | 0.37 | 1 | 94 | 3.34 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 23.00 | 6.85 | 10.50 | 8.68 | 8.89 | +0.14 | +1.60% | 0.38 | 3 | 3 | 4.35 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 24.00 | 9.20 | 11.10 | 10.15 | 9.63 | 0.00 | 0.00% | 0.42 | 0 | 11 | 4.02 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 25.00 | 9.55 | 12.90 | 11.23 | 10.75 | 0.00 | 0.00% | 0.45 | 0 | 10 | 5.16 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 26.00 | 10.25 | 13.25 | 11.75 | 11.65 | +1.50 | +14.78% | 0.45 | 8 | 22 | 4.52 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 27.00 | 11.90 | 14.05 | 12.98 | 10.45 | 0.00 | 0.00% | 0.48 | 0 | 15 | 4.39 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:57 PM EST |
| 28.00 | 12.10 | 15.05 | 13.58 | 12.11 | 0.00 | 0.00% | 0.48 | 0 | 5 | 4.53 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:57 PM EST |
| 29.00 | 13.10 | 16.05 | 14.58 | 11.69 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 3:59:57 PM EST |
| 30.00 | 13.85 | 17.90 | 15.88 | 14.79 | 0.00 | 0.00% | 0.53 | 0 | 1 | 5.98 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:57 PM EST |
| 31.00 | 14.85 | 18.90 | 16.88 | % | 0.54 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | |||
| 32.00 | 15.85 | 19.90 | 17.88 | % | 0.56 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | |||
| 33.00 | 16.85 | 20.90 | 18.88 | 11.05 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/31/2025 3:59:57 PM EST |
| 34.00 | 17.85 | 21.90 | 19.88 | 15.59 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 3:59:57 PM EST |
| 35.00 | 18.85 | 22.90 | 20.88 | 15.67 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/31/2025 3:59:57 PM EST |