Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $26.49 as of 1/22/2025 9:21:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 17.60 | 19.25 | 11.50 | 0.00 | 0.00% | 0 | 3 | 7.26 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:53 PM EST |
| 10.00 | 15.40 | 16.05 | 7.87 | 0.00 | 0.00% | 0 | 1 | 6.36 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:53 PM EST |
| 12.00 | 13.40 | 14.05 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 12.50 | 12.95 | 13.65 | 10.33 | 0.00 | 0.00% | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 13.00 | 12.35 | 13.10 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 13.50 | 12.05 | 12.65 | 8.75 | 0.00 | 0.00% | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 14.00 | 11.45 | 12.10 | 8.60 | 0.00 | 0.00% | 0 | 1 | 3.12 | 0.99 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 14.50 | 11.00 | 11.60 | 9.60 | 0.00 | 0.00% | 0 | 1 | 3.12 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 10.50 | 11.05 | 8.58 | 0.00 | 0.00% | 0 | 27 | 3.79 | 0.99 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 15.50 | 9.85 | 10.50 | % | 0 | 0 | 2.96 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 16.00 | 9.50 | 10.15 | 5.60 | 0.00 | 0.00% | 0 | 6 | 3.17 | 0.98 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 16.50 | 8.95 | 10.50 | 8.83 | 0.00 | 0.00% | 0 | 5 | 3.07 | 0.97 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.00 | 8.55 | 9.05 | 8.15 | 0.00 | 0.00% | 0 | 23 | 2.98 | 0.96 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 7.60 | 8.65 | 3.11 | 0.00 | 0.00% | 0 | 16 | 3.07 | 0.95 | 0.02 | -0.03 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 18.00 | 7.65 | 8.15 | 7.40 | +0.75 | +11.28% | 10 | 75 | 2.53 | 0.94 | 0.02 | -0.04 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 18.50 | 7.25 | 7.75 | 5.15 | 0.00 | 0.00% | 0 | 28 | 1.74 | 0.92 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.00 | 6.75 | 7.15 | 4.10 | 0.00 | 0.00% | 0 | 93 | 1.20 | 0.91 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.50 | 6.35 | 6.75 | 6.50 | +0.50 | +8.34% | 11 | 394 | 1.21 | 0.89 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 5.85 | 6.35 | 5.84 | +0.29 | +5.23% | 2 | 151 | 1.30 | 0.88 | 0.04 | -0.07 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 20.50 | 5.35 | 6.00 | 4.60 | 0.00 | 0.00% | 0 | 52 | 1.46 | 0.86 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 5.05 | 5.45 | 4.82 | 0.00 | 0.00% | 0 | 359 | 0.94 | 0.84 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.50 | 4.60 | 4.95 | 4.38 | 0.00 | 0.00% | 0 | 161 | 1.21 | 0.83 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 4.20 | 4.50 | 4.25 | +0.35 | +8.98% | 10 | 217 | 1.19 | 0.79 | 0.06 | -0.08 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 22.50 | 3.85 | 4.20 | 3.60 | -0.15 | -4.00% | 3 | 160 | 1.22 | 0.76 | 0.06 | -0.09 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 3.35 | 3.80 | 3.55 | +0.50 | +16.40% | 3 | 255 | 1.23 | 0.74 | 0.07 | -0.09 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 23.50 | 3.10 | 3.45 | 2.84 | 0.00 | 0.00% | 0 | 105 | 1.12 | 0.70 | 0.07 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 2.75 | 3.10 | 3.11 | +0.37 | +13.51% | 1 | 384 | 1.14 | 0.67 | 0.08 | -0.09 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 24.50 | 2.44 | 2.90 | 1.97 | -0.45 | -18.60% | 5 | 108 | 1.20 | 0.63 | 0.08 | -0.10 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 2.21 | 2.56 | 2.42 | +0.18 | +8.04% | 20 | 847 | 1.17 | 0.59 | 0.08 | -0.10 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 25.50 | 1.98 | 2.31 | 1.85 | -0.12 | -6.10% | 9 | 132 | 1.17 | 0.54 | 0.08 | -0.10 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 1.76 | 2.07 | 1.52 | -0.22 | -12.65% | 21 | 701 | 1.15 | 0.50 | 0.08 | -0.10 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 26.50 | 1.58 | 1.90 | 1.73 | +0.28 | +19.31% | 20 | 96 | 1.21 | 0.47 | 0.08 | -0.10 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 1.37 | 1.67 | 1.25 | -0.10 | -7.41% | 5 | 132 | 1.19 | 0.43 | 0.08 | -0.10 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 27.50 | 1.23 | 1.59 | 1.00 | -0.17 | -14.53% | 15 | 20 | 1.06 | 0.39 | 0.08 | -0.09 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 1.04 | 1.36 | 1.07 | 0.00 | 0.00% | 0 | 444 | 1.19 | 0.36 | 0.07 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 28.50 | 0.89 | 1.26 | 0.93 | 0.00 | 0.00% | 5 | 21 | 1.15 | 0.33 | 0.07 | -0.09 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 0.83 | 0.97 | 0.81 | 0.00 | 0.00% | 0 | 56 | 1.22 | 0.31 | 0.07 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.50 | 0.74 | 1.01 | % | 0 | 0 | 1.21 | 0.27 | 0.06 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 0.66 | 0.75 | 0.73 | +0.12 | +19.68% | 117 | 545 | 1.21 | 0.26 | 0.06 | -0.09 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 30.50 | 0.57 | 0.75 | 0.59 | +0.05 | +9.26% | 3 | 16 | 1.20 | 0.25 | 0.05 | -0.09 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 0.15 | 0.33 | 0.25 | +0.10 | +66.67% | 1 | 43 | 1.25 | 0.13 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 0.03 | 2.53 | % | 0 | 0 | 1.79 | 0.04 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 2 | 5.82 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 61 | 4.09 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1 | 4.25 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 8 | 2.21 | -0.01 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 14.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 3 | 2.64 | -0.01 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 106 | 1.57 | -0.01 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 1 | 2.42 | -0.01 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.88 | -0.02 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 16.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 112 | 2.02 | -0.03 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 17.00 | 0.03 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 140 | 1.67 | -0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.72 | 0.15 | 0.00 | 0.00% | 0 | 74 | 1.61 | -0.05 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 18.00 | 0.09 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 215 | 1.37 | -0.06 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 18.50 | 0.00 | 0.16 | 0.26 | 0.00 | 0.00% | 0 | 48 | 1.30 | -0.08 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.00 | 0.11 | 0.16 | 0.19 | 0.00 | 0.00% | 0 | 431 | 1.27 | -0.09 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.50 | 0.15 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 212 | 1.25 | -0.11 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 0.19 | 0.24 | 0.27 | 0.00 | 0.00% | 0 | 288 | 1.25 | -0.12 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.50 | 0.14 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 148 | 1.27 | -0.14 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 0.31 | 0.36 | 0.35 | -0.09 | -20.46% | 13 | 118 | 1.28 | -0.16 | 0.04 | -0.07 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 21.50 | 0.22 | 0.54 | 0.53 | 0.00 | 0.00% | 0 | 71 | 1.37 | -0.17 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 0.47 | 0.55 | 0.63 | 0.00 | 0.00% | 0 | 274 | 1.17 | -0.21 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.50 | 0.53 | 0.68 | 0.75 | -0.02 | -2.60% | 1 | 97 | 1.20 | -0.24 | 0.06 | -0.09 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 0.68 | 0.82 | 0.78 | -0.14 | -15.22% | 750 | 7,029 | 1.18 | -0.26 | 0.07 | -0.09 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 23.50 | 0.85 | 1.17 | 0.96 | -0.16 | -14.29% | 3 | 71 | 1.19 | -0.30 | 0.07 | -0.09 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 1.05 | 1.26 | 1.30 | +0.03 | +2.37% | 1 | 93 | 1.18 | -0.33 | 0.08 | -0.09 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 24.50 | 1.20 | 1.40 | 1.03 | -0.57 | -35.63% | 2 | 76 | 1.18 | -0.37 | 0.08 | -0.10 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 1.25 | 1.79 | 1.87 | 0.00 | 0.00% | 0 | 421 | 1.18 | -0.41 | 0.08 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.50 | 1.59 | 1.91 | 1.83 | -0.18 | -8.96% | 1 | 20 | 1.11 | -0.46 | 0.08 | -0.10 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 1.94 | 2.25 | 2.28 | -0.20 | -8.07% | 6 | 71 | 1.27 | -0.50 | 0.08 | -0.10 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 26.50 | 2.22 | 2.45 | 3.05 | 0.00 | 0.00% | 0 | 35 | 1.45 | -0.53 | 0.08 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 2.44 | 2.87 | 2.90 | 0.00 | 0.00% | 0 | 66 | 1.19 | -0.57 | 0.08 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 27.50 | 2.80 | 3.10 | % | 0 | 0 | 0.74 | -0.61 | 0.08 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 28.00 | 3.20 | 3.70 | 8.60 | 0.00 | 0.00% | 0 | 0 | 1.82 | -0.64 | 0.07 | -0.09 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 28.50 | 3.55 | 3.80 | % | 0 | 0 | 1.85 | -0.67 | 0.07 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 29.00 | 3.80 | 4.35 | 8.76 | 0.00 | 0.00% | 0 | 3 | 1.84 | -0.69 | 0.07 | -0.09 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 29.50 | 3.90 | 4.75 | % | 0 | 0 | 1.26 | -0.73 | 0.06 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 4.75 | 5.00 | 7.25 | 0.00 | 0.00% | 0 | 1 | 1.85 | -0.74 | 0.06 | -0.09 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 30.50 | 5.15 | 5.55 | 5.25 | % | 1 | 0 | 2.09 | -0.75 | 0.05 | -0.09 | 1/22/2025 | 1/21/2025 3:59:53 PM EST | |
| 35.00 | 7.55 | 11.30 | % | 0 | 0 | 2.55 | -0.87 | 0.03 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 12.60 | 16.35 | % | 0 | 0 | 3.07 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST |