Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $7.79 as of 10/5/2026 9:18:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.70 | 4.85 | 4.78 | 4.83 | -0.02 | -0.42% | 1.59 | 1 | 6 | 5.56 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 3.50 | 4.20 | 4.35 | 4.28 | 4.34 | 0.00 | 0.00% | 1.22 | 2 | 7 | 4.75 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 4.00 | 3.65 | 3.85 | 3.75 | 3.74 | -0.11 | -2.86% | 0.94 | 4 | 3 | 4.64 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 4.50 | 2.72 | 3.40 | 3.06 | 3.34 | -0.12 | -3.47% | 0.68 | 1 | 2 | 3.96 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 5.00 | 2.22 | 2.88 | 2.55 | 2.86 | 0.00 | 0.00% | 0.51 | 0 | 4 | 3.17 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:51 AM EST |
| 5.50 | 1.78 | 2.36 | 2.07 | 2.34 | -0.01 | -0.43% | 0.38 | 2 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 6.00 | 1.69 | 1.83 | 1.76 | 1.66 | -1.43 | -46.28% | 0.29 | 5 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 6.50 | 1.21 | 1.37 | 1.29 | 1.45 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.56 | 0.99 | 0.06 | 0.00 | 9/29/2026 | 10/5/2026 10:58:51 AM EST |
| 7.00 | 0.74 | 0.83 | 0.79 | 0.85 | -0.07 | -7.61% | 0.11 | 12 | 84 | 0.99 | 0.91 | 0.26 | -0.01 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 7.50 | 0.36 | 0.42 | 0.39 | 0.39 | 0.00 | 0.00% | 0.05 | 131 | 141 | 0.74 | 0.70 | 0.58 | -0.02 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 8.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.04 | -23.53% | 0.02 | 1,386 | 2,945 | 0.72 | 0.38 | 0.63 | -0.03 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 8.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 2,137 | 2,796 | 0.74 | 0.15 | 0.37 | -0.02 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 529 | 3,656 | 0.81 | 0.05 | 0.15 | -0.01 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 121 | 1,704 | 0.98 | 0.01 | 0.05 | 0.00 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 2,039 | 1.25 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 613 | 1.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,414 | 1.54 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:51 AM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 885 | 1.70 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 28 | 5,524 | 1.86 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 160 | 2.49 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 10:58:51 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 272 | 2.76 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 10:58:51 AM EST |
| 13.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 88 | 3.20 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 10:58:51 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 201 | 2.40 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 10:58:51 AM EST |
| 14.50 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 47 | 3.89 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 10:58:51 AM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.88 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 10:58:51 AM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 3.30 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:51 AM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.15 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 10:58:51 AM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.22 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 10:58:51 AM EST |
| 19.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 10:58:51 AM EST |
| 20.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:58:51 AM EST | |||
| 21.00 | 0.00 | 0.14 | 0.07 | 0.09 | +0.01 | +12.50% | 0.00 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 22.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 10:58:51 AM EST |
| 3.50 | 0.00 | 0.29 | 0.15 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 5 | 7.11 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 10:58:51 AM EST |
| 4.00 | 0.00 | 0.29 | 0.15 | % | 0.04 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:58:51 AM EST | |||
| 4.50 | 0.00 | 0.29 | 0.15 | % | 0.03 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:58:51 AM EST | |||
| 5.00 | 0.00 | 0.29 | 0.15 | % | 0.03 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:58:51 AM EST | |||
| 5.50 | 0.00 | 0.29 | 0.15 | % | 0.03 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:58:51 AM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 10:58:51 AM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.07 | -0.01 | 0.06 | 0.00 | 10/2/2026 | 10/5/2026 10:58:51 AM EST |
| 7.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 91 | 496 | 0.78 | -0.09 | 0.26 | -0.01 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 7.50 | 0.12 | 0.13 | 0.13 | 0.12 | -0.04 | -25.00% | 0.02 | 9,567 | 922 | 0.71 | -0.30 | 0.58 | -0.02 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 8.00 | 0.36 | 0.40 | 0.38 | 0.36 | -0.08 | -18.19% | 0.05 | 106 | 1,838 | 0.69 | -0.62 | 0.63 | -0.03 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 8.50 | 0.78 | 0.81 | 0.80 | 0.87 | +0.06 | +7.41% | 0.09 | 69 | 1,003 | 0.77 | -0.85 | 0.37 | -0.02 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 9.00 | 1.22 | 1.34 | 1.28 | 1.27 | -0.04 | -3.06% | 0.14 | 12 | 601 | 1.62 | -0.95 | 0.15 | -0.01 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 9.50 | 1.68 | 1.78 | 1.73 | 1.74 | +0.01 | +0.58% | 0.18 | 38 | 62 | 1.17 | -0.99 | 0.05 | 0.00 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 10.00 | 2.21 | 2.28 | 2.25 | 2.23 | -0.04 | -1.77% | 0.23 | 24 | 214 | 2.34 | -1.00 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 10.50 | 2.67 | 2.81 | 2.74 | 2.73 | +0.03 | +1.12% | 0.26 | 6 | 220 | 2.16 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 11.00 | 3.15 | 3.30 | 3.23 | 3.22 | +0.10 | +3.21% | 0.29 | 2 | 429 | 2.62 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 11.50 | 3.65 | 3.85 | 3.75 | 3.77 | +0.06 | +1.62% | 0.33 | 3 | 235 | 2.84 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 12.00 | 4.15 | 4.30 | 4.23 | 4.21 | +0.04 | +0.96% | 0.35 | 6 | 102 | 2.73 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 12.50 | 4.65 | 4.95 | 4.80 | 4.79 | +0.41 | +9.37% | 0.38 | 2 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 13.00 | 4.75 | 5.80 | 5.28 | 5.13 | 0.00 | 0.00% | 0.41 | 0 | 7 | 5.40 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:51 AM EST |
| 13.50 | 5.25 | 6.30 | 5.78 | 5.67 | 0.00 | 0.00% | 0.43 | 0 | 1 | 5.61 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 10:58:51 AM EST |
| 14.00 | 5.75 | 6.80 | 6.28 | 6.20 | 0.00 | 0.00% | 0.45 | 0 | 1 | 5.80 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 10:58:51 AM EST |
| 14.50 | 6.25 | 7.30 | 6.78 | 6.60 | 0.00 | 0.00% | 0.47 | 0 | 1 | 5.99 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 10:58:51 AM EST |
| 15.00 | 6.75 | 7.80 | 7.28 | 7.26 | 0.00 | 0.00% | 0.49 | 0 | 2 | 6.17 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 10:58:51 AM EST |
| 16.00 | 7.75 | 8.80 | 8.28 | 7.92 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 10:58:51 AM EST |
| 17.00 | 8.75 | 9.80 | 9.28 | 8.85 | 0.00 | 0.00% | 0.55 | 0 | 1 | 6.81 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 10:58:51 AM EST |
| 18.00 | 9.75 | 10.80 | 10.28 | % | 0.57 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 10/5/2026 10:58:51 AM EST | |||
| 19.00 | 10.75 | 11.80 | 11.28 | 10.38 | 0.00 | 0.00% | 0.59 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 10:58:51 AM EST |
| 20.00 | 11.75 | 12.80 | 12.28 | % | 0.61 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 10/5/2026 10:58:51 AM EST | |||
| 21.00 | 12.75 | 13.80 | 13.28 | 13.16 | 0.00 | 0.00% | 0.63 | 0 | 0 | 7.82 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 10:58:51 AM EST |
| 22.00 | 13.75 | 14.80 | 14.28 | % | 0.65 | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 10/5/2026 10:58:51 AM EST |