Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $23.00 as of 12/5/2025 4:50:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 10.85 | 14.65 | 12.75 | % | 1.42 | 0 | 0 | 3.34 | 1.00 | 0.00 | -0.01 | 12/5/2025 3:59:55 PM EST | |||
| 10.00 | 9.90 | 13.70 | 11.80 | % | 1.18 | 0 | 0 | 3.03 | 0.99 | 0.00 | -0.01 | 12/5/2025 3:59:55 PM EST | |||
| 11.00 | 8.90 | 12.75 | 10.83 | % | 0.98 | 0 | 0 | 2.75 | 0.98 | 0.01 | -0.01 | 12/5/2025 3:59:55 PM EST | |||
| 12.00 | 8.15 | 11.80 | 9.98 | % | 0.83 | 0 | 0 | 2.51 | 0.97 | 0.01 | -0.01 | 12/5/2025 3:59:55 PM EST | |||
| 13.00 | 7.00 | 10.85 | 8.93 | % | 0.69 | 0 | 0 | 2.28 | 0.95 | 0.01 | -0.02 | 12/5/2025 3:59:55 PM EST | |||
| 14.00 | 6.20 | 9.95 | 8.08 | % | 0.58 | 0 | 0 | 2.10 | 0.92 | 0.02 | -0.02 | 12/5/2025 3:59:55 PM EST | |||
| 15.00 | 6.05 | 9.10 | 7.58 | % | 0.51 | 0 | 0 | 1.96 | 0.89 | 0.02 | -0.02 | 12/5/2025 3:59:55 PM EST | |||
| 16.00 | 5.10 | 7.90 | 6.50 | % | 0.41 | 0 | 0 | 1.66 | 0.86 | 0.03 | -0.03 | 12/5/2025 3:59:55 PM EST | |||
| 17.00 | 3.70 | 6.60 | 5.15 | 6.40 | % | 0.30 | 2 | 0 | 1.34 | 0.82 | 0.03 | -0.03 | 12/5/2025 | 12/5/2025 3:59:55 PM EST | |
| 18.00 | 4.00 | 6.90 | 5.45 | % | 0.30 | 0 | 0 | 0.99 | 0.78 | 0.04 | -0.03 | 12/5/2025 3:59:55 PM EST | |||
| 19.00 | 2.50 | 5.20 | 3.85 | 5.70 | % | 0.20 | 1 | 0 | 1.23 | 0.73 | 0.04 | -0.03 | 12/5/2025 | 12/5/2025 3:59:55 PM EST | |
| 20.00 | 2.91 | 5.70 | 4.31 | % | 0.22 | 0 | 0 | 1.06 | 0.68 | 0.05 | -0.03 | 12/5/2025 3:59:55 PM EST | |||
| 21.00 | 3.00 | 3.75 | 3.38 | 3.35 | -1.10 | -24.72% | 0.16 | 11 | 11 | 0.91 | 0.63 | 0.05 | -0.04 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 22.00 | 2.50 | 3.15 | 2.83 | 2.90 | -0.60 | -17.15% | 0.13 | 4 | 14 | 0.88 | 0.58 | 0.05 | -0.04 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 23.00 | 2.15 | 2.71 | 2.43 | 2.34 | -0.82 | -25.95% | 0.11 | 43 | 70 | 0.88 | 0.52 | 0.06 | -0.04 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 24.00 | 1.81 | 2.70 | 2.26 | 2.35 | -0.54 | -18.69% | 0.09 | 5 | 18 | 0.94 | 0.47 | 0.06 | -0.03 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 25.00 | 0.72 | 2.69 | 1.71 | 1.80 | -0.58 | -24.37% | 0.07 | 40 | 115 | 0.85 | 0.42 | 0.06 | -0.03 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 26.00 | 1.14 | 1.75 | 1.45 | 1.80 | -0.38 | -17.44% | 0.06 | 143 | 157 | 0.86 | 0.37 | 0.05 | -0.03 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 27.00 | 1.04 | 1.64 | 1.34 | 1.46 | % | 0.05 | 4 | 0 | 0.91 | 0.33 | 0.05 | -0.03 | 12/5/2025 | 12/5/2025 3:59:55 PM EST | |
| 28.00 | 0.53 | 3.10 | 1.82 | % | 0.07 | 0 | 0 | 1.12 | 0.29 | 0.05 | -0.03 | 12/5/2025 3:59:55 PM EST | |||
| 29.00 | 0.68 | 1.70 | 1.19 | 0.98 | -0.46 | -31.95% | 0.04 | 35 | 3 | 0.99 | 0.26 | 0.05 | -0.03 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 30.00 | % | 0.00 | 0 | 0 | 0.95 | 0.23 | 0.04 | -0.02 | 12/5/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.62 | 0.00 | 0.00 | -0.01 | 12/5/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.36 | -0.01 | 0.00 | -0.01 | 12/5/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.13 | -0.02 | 0.01 | -0.01 | 12/5/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 1.92 | -0.03 | 0.01 | -0.01 | 12/5/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.60 | -0.05 | 0.01 | -0.02 | 12/5/2025 3:59:55 PM EST | |||
| 14.00 | 0.25 | 0.50 | 0.38 | 0.28 | -0.01 | -3.45% | 0.03 | 2 | 6 | 1.05 | -0.08 | 0.02 | -0.02 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 15.00 | 0.09 | 1.03 | 0.56 | % | 0.04 | 0 | 0 | 0.99 | -0.11 | 0.02 | -0.02 | 12/5/2025 3:59:55 PM EST | |||
| 16.00 | 0.24 | 1.22 | 0.73 | % | 0.05 | 0 | 0 | 0.99 | -0.14 | 0.03 | -0.03 | 12/5/2025 3:59:55 PM EST | |||
| 17.00 | 0.60 | 1.45 | 1.03 | % | 0.06 | 0 | 0 | 1.03 | -0.18 | 0.03 | -0.03 | 12/5/2025 3:59:55 PM EST | |||
| 18.00 | 1.05 | 1.51 | 1.28 | 1.22 | % | 0.07 | 11 | 0 | 1.00 | -0.22 | 0.04 | -0.03 | 12/5/2025 | 12/5/2025 3:59:55 PM EST | |
| 19.00 | 1.12 | 1.90 | 1.51 | 1.51 | % | 0.08 | 22 | 0 | 0.95 | -0.27 | 0.04 | -0.03 | 12/5/2025 | 12/5/2025 3:59:55 PM EST | |
| 20.00 | 1.14 | 2.65 | 1.90 | % | 0.10 | 0 | 0 | 0.93 | -0.32 | 0.05 | -0.03 | 12/5/2025 3:59:55 PM EST | |||
| 21.00 | 1.77 | 2.91 | 2.34 | 2.48 | -0.03 | -1.20% | 0.11 | 21 | 3 | 0.92 | -0.37 | 0.05 | -0.04 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 22.00 | 1.08 | 4.95 | 3.02 | 2.88 | +0.37 | +14.75% | 0.14 | 20 | 1 | 0.97 | -0.42 | 0.05 | -0.04 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 23.00 | 1.70 | 5.40 | 3.55 | % | 0.15 | 0 | 0 | 0.92 | -0.48 | 0.06 | -0.04 | 12/5/2025 3:59:55 PM EST | |||
| 24.00 | 2.37 | 5.95 | 4.16 | % | 0.17 | 0 | 0 | 1.51 | -0.53 | 0.06 | -0.03 | 12/5/2025 3:59:55 PM EST | |||
| 25.00 | 3.25 | 6.40 | 4.83 | % | 0.19 | 0 | 0 | 1.44 | -0.58 | 0.06 | -0.03 | 12/5/2025 3:59:55 PM EST | |||
| 26.00 | 3.90 | 7.10 | 5.50 | % | 0.21 | 0 | 0 | 1.43 | -0.63 | 0.05 | -0.03 | 12/5/2025 3:59:55 PM EST | |||
| 27.00 | 4.75 | 8.10 | 6.43 | % | 0.24 | 0 | 0 | 1.52 | -0.67 | 0.05 | -0.03 | 12/5/2025 3:59:55 PM EST | |||
| 28.00 | 5.50 | 9.30 | 7.40 | % | 0.26 | 0 | 0 | 1.67 | -0.71 | 0.05 | -0.03 | 12/5/2025 3:59:55 PM EST | |||
| 29.00 | 6.35 | 10.15 | 8.25 | % | 0.28 | 0 | 0 | 1.70 | -0.74 | 0.05 | -0.03 | 12/5/2025 3:59:55 PM EST | |||
| 30.00 | % | 0.00 | 0 | 0 | 1.63 | -0.77 | 0.04 | -0.02 | 12/5/2025 3:59:55 PM EST |