Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $14.45 as of 12/30/2025 8:17:29 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.40 | 10.65 | 9.53 | % | 1.91 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:48 PM EST | |||
| 6.00 | 7.50 | 9.65 | 8.58 | % | 1.43 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:48 PM EST | |||
| 7.00 | 6.20 | 9.35 | 7.78 | % | 1.11 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:48 PM EST | |||
| 8.00 | 5.50 | 7.65 | 6.58 | % | 0.82 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:48 PM EST | |||
| 9.00 | 4.45 | 6.70 | 5.58 | 7.92 | 0.00 | 0.00% | 0.62 | 0 | 3 | 4.21 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:48 PM EST |
| 10.00 | 3.90 | 5.40 | 4.65 | 4.80 | 0.00 | 0.00% | 0.47 | 0 | 10 | 3.14 | 0.99 | 0.01 | 0.00 | 12/26/2025 | 12/29/2025 3:59:48 PM EST |
| 11.00 | 2.54 | 4.65 | 3.60 | % | 0.33 | 0 | 0 | 2.96 | 0.97 | 0.03 | -0.01 | 12/29/2025 3:59:48 PM EST | |||
| 12.00 | 2.54 | 2.85 | 2.70 | 2.64 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.98 | 0.91 | 0.08 | -0.02 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 13.00 | 1.63 | 1.88 | 1.76 | 1.77 | 0.00 | 0.00% | 0.14 | 0 | 57 | 0.80 | 0.79 | 0.13 | -0.03 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 14.00 | 1.14 | 1.21 | 1.18 | 1.08 | 0.00 | 0.00% | 0.08 | 0 | 259 | 0.89 | 0.62 | 0.17 | -0.04 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 15.00 | 0.67 | 0.73 | 0.70 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 732 | 0.90 | 0.45 | 0.18 | -0.04 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 16.00 | 0.37 | 0.40 | 0.39 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 438 | 0.90 | 0.29 | 0.15 | -0.03 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 16.50 | 0.28 | 0.32 | 0.30 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 329 | 0.92 | 0.23 | 0.13 | -0.03 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 17.00 | 0.21 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 451 | 0.94 | 0.17 | 0.11 | -0.03 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.02 | 0.13 | 0.09 | -0.02 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 18.00 | 0.11 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 528 | 0.96 | 0.10 | 0.07 | -0.02 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 18.50 | 0.00 | 0.12 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.05 | 0.07 | 0.06 | -0.01 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 19.00 | 0.02 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.90 | 0.05 | 0.04 | -0.01 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 19.50 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.53 | 0.03 | 0.03 | -0.01 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 20.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,203 | 1.08 | 0.02 | 0.02 | -0.01 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 20.50 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.45 | 0.02 | 0.02 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 909 | 1.27 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.56 | 0.01 | 0.01 | 0.00 | 12/29/2025 3:59:48 PM EST | |||
| 22.00 | 0.02 | 0.15 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.38 | 0.00 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.55 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 240 | 2.20 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 695 | 2.57 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.43 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.85 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 28.00 | 0.01 | 0.18 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.94 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.52 | 0.26 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 2.19 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.75 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 0.66 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 1.52 | 0.76 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 50 | 4.97 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.95 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.26 | 0.13 | % | 0.03 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.70 | -0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.02 | -0.03 | 0.03 | -0.01 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.93 | -0.09 | 0.08 | -0.02 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 13.00 | 0.29 | 0.33 | 0.31 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 829 | 0.91 | -0.21 | 0.13 | -0.03 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 14.00 | 0.62 | 0.68 | 0.65 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 902 | 0.90 | -0.38 | 0.17 | -0.04 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 15.00 | 1.13 | 1.21 | 1.17 | 1.19 | 0.00 | 0.00% | 0.08 | 0 | 946 | 0.90 | -0.55 | 0.18 | -0.04 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 16.00 | 1.80 | 2.04 | 1.92 | 1.92 | 0.00 | 0.00% | 0.12 | 0 | 1,843 | 0.96 | -0.71 | 0.15 | -0.03 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 16.50 | 2.01 | 2.78 | 2.40 | 2.37 | 0.00 | 0.00% | 0.15 | 0 | 71 | 1.45 | -0.77 | 0.13 | -0.03 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 17.00 | 2.59 | 3.10 | 2.85 | 3.09 | 0.00 | 0.00% | 0.17 | 0 | 217 | 1.06 | -0.83 | 0.11 | -0.03 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 17.50 | 3.05 | 3.40 | 3.23 | 3.25 | 0.00 | 0.00% | 0.18 | 0 | 201 | 1.04 | -0.87 | 0.09 | -0.02 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 18.00 | 3.20 | 4.15 | 3.68 | 3.80 | 0.00 | 0.00% | 0.20 | 0 | 359 | 1.67 | -0.90 | 0.07 | -0.02 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 18.50 | 3.90 | 4.35 | 4.13 | 4.13 | 0.00 | 0.00% | 0.22 | 0 | 40 | 1.38 | -0.93 | 0.06 | -0.01 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 19.00 | 4.25 | 5.85 | 5.05 | 4.49 | 0.00 | 0.00% | 0.27 | 0 | 184 | 2.68 | -0.95 | 0.04 | -0.01 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 19.50 | 4.60 | 5.40 | 5.00 | 4.87 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.64 | -0.97 | 0.03 | -0.01 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 20.00 | 5.45 | 5.80 | 5.63 | 5.58 | 0.00 | 0.00% | 0.28 | 0 | 261 | 1.56 | -0.98 | 0.02 | -0.01 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 20.50 | 5.00 | 7.10 | 6.05 | 4.72 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.71 | -0.98 | 0.02 | 0.00 | 12/23/2025 | 12/29/2025 3:59:48 PM EST |
| 21.00 | 5.95 | 6.80 | 6.38 | 4.73 | 0.00 | 0.00% | 0.30 | 0 | 166 | 1.71 | -0.99 | 0.01 | 0.00 | 12/22/2025 | 12/29/2025 3:59:48 PM EST |
| 21.50 | 6.05 | 8.30 | 7.18 | 6.95 | 0.00 | 0.00% | 0.33 | 0 | 10 | 3.12 | -0.99 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 22.00 | 7.05 | 7.85 | 7.45 | 7.12 | 0.00 | 0.00% | 0.34 | 0 | 104 | 1.95 | -1.00 | 0.01 | 0.00 | 12/26/2025 | 12/29/2025 3:59:48 PM EST |
| 23.00 | 7.60 | 8.75 | 8.18 | 8.75 | 0.00 | 0.00% | 0.36 | 0 | 11 | 1.89 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 24.00 | 8.40 | 10.60 | 9.50 | 9.36 | 0.00 | 0.00% | 0.40 | 0 | 7 | 3.29 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 25.00 | 8.60 | 12.55 | 10.58 | 10.53 | 0.00 | 0.00% | 0.42 | 0 | 26 | 4.49 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 26.00 | 9.55 | 12.90 | 11.23 | 10.15 | 0.00 | 0.00% | 0.43 | 0 | 22 | 3.92 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:48 PM EST |
| 27.00 | 11.35 | 13.60 | 12.48 | 10.45 | 0.00 | 0.00% | 0.46 | 0 | 15 | 3.69 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:48 PM EST |
| 28.00 | 12.15 | 14.35 | 13.25 | 12.11 | 0.00 | 0.00% | 0.47 | 0 | 5 | 3.48 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:48 PM EST |
| 29.00 | 13.35 | 15.60 | 14.48 | 11.69 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:48 PM EST |
| 30.00 | 14.15 | 16.60 | 15.38 | 14.79 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.03 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:48 PM EST |
| 31.00 | 15.35 | 17.60 | 16.48 | % | 0.53 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:48 PM EST | |||
| 32.00 | 16.15 | 18.60 | 17.38 | % | 0.54 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:48 PM EST | |||
| 33.00 | 16.55 | 20.55 | 18.55 | 11.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 3:59:48 PM EST |
| 34.00 | 17.55 | 21.55 | 19.55 | 15.59 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:48 PM EST |
| 35.00 | 18.55 | 22.55 | 20.55 | 15.67 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 3:59:48 PM EST |