Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $6.70 as of 10/12/2026 9:45:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.55 | 5.75 | 5.65 | 5.62 | -0.78 | -12.19% | 5.65 | 27 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 2.00 | 4.55 | 4.75 | 4.65 | 4.65 | -0.73 | -13.57% | 2.33 | 37 | 10 | 7.56 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 3.00 | 3.50 | 3.80 | 3.65 | 3.63 | -0.50 | -12.11% | 1.22 | 25 | 11 | 5.91 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 3.50 | 3.05 | 3.30 | 3.18 | 3.13 | -0.74 | -19.13% | 0.91 | 26 | 4 | 4.92 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 4.00 | 2.48 | 2.80 | 2.64 | 2.64 | -0.56 | -17.50% | 0.66 | 98 | 12 | 4.08 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 4.50 | 1.96 | 2.32 | 2.14 | 2.11 | -1.61 | -43.28% | 0.48 | 9 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 5.00 | 1.55 | 1.77 | 1.66 | 1.69 | -0.95 | -35.99% | 0.33 | 11 | 21 | 2.39 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 5.50 | 1.18 | 1.29 | 1.24 | 1.21 | % | 0.23 | 26 | 0 | 2.04 | 0.99 | 0.04 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST | |
| 6.00 | 0.58 | 0.82 | 0.70 | 0.76 | -0.56 | -42.43% | 0.12 | 19 | 27 | 1.46 | 0.92 | 0.29 | -0.01 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 6.50 | 0.28 | 0.36 | 0.32 | 0.30 | -0.37 | -55.23% | 0.05 | 494 | 16 | 0.70 | 0.68 | 0.71 | -0.03 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 7.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.23 | -67.65% | 0.02 | 2,143 | 228 | 0.80 | 0.32 | 0.64 | -0.03 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 7.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.11 | -73.34% | 0.01 | 3,001 | 2,561 | 0.87 | 0.11 | 0.30 | -0.01 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 708 | 3,146 | 0.95 | 0.03 | 0.09 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 183 | 2,174 | 1.20 | 0.00 | 0.02 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 252 | 4,794 | 1.43 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 2,674 | 1.64 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 57 | 5,584 | 1.83 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 964 | 2.01 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 33 | 6,228 | 2.19 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 307 | 2.92 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/12/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 61 | 8,452 | 2.50 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 106 | 3.72 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 26 | 1,367 | 2.78 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.71 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/12/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 938 | 3.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.09 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,188 | 3.27 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/12/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/12/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,990 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST | |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/12/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/12/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.03 | -75.00% | 0.01 | 2 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/12/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.02 | -33.34% | 0.01 | 2 | 1 | 5.30 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 3.50 | 0.00 | 0.12 | 0.06 | 0.06 | +0.05 | +500.00% | 0.02 | 5 | 1 | 4.91 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 89 | 3 | 3.26 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 3 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 104 | 1.47 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 82 | 0 | 1.51 | -0.01 | 0.04 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 351 | 499 | 0.77 | -0.08 | 0.29 | -0.01 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 6.50 | 0.11 | 0.14 | 0.13 | 0.12 | +0.08 | +200.00% | 0.02 | 905 | 686 | 0.78 | -0.32 | 0.71 | -0.03 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 7.00 | 0.37 | 0.44 | 0.41 | 0.42 | +0.26 | +162.50% | 0.06 | 338 | 2,797 | 0.82 | -0.68 | 0.64 | -0.03 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 7.50 | 0.80 | 0.95 | 0.88 | 0.86 | +0.42 | +95.46% | 0.12 | 179 | 1,478 | 1.43 | -0.89 | 0.30 | -0.01 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 8.00 | 1.26 | 1.39 | 1.33 | 1.35 | +0.49 | +56.98% | 0.17 | 366 | 4,685 | 1.58 | -0.97 | 0.09 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 8.50 | 1.68 | 1.96 | 1.82 | 1.85 | +0.53 | +40.16% | 0.21 | 16 | 2,449 | 2.27 | -1.00 | 0.02 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 9.00 | 2.24 | 2.42 | 2.33 | 2.33 | +0.47 | +25.27% | 0.26 | 117 | 3,393 | 2.36 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 9.50 | 2.60 | 2.93 | 2.77 | 2.78 | +0.49 | +21.40% | 0.29 | 3 | 452 | 2.71 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 10.00 | 3.25 | 3.45 | 3.35 | 3.35 | +0.52 | +18.38% | 0.34 | 45 | 1,817 | 3.11 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 10.50 | 3.65 | 3.95 | 3.80 | 3.80 | +0.43 | +12.76% | 0.36 | 33 | 15 | 3.37 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 11.00 | 4.25 | 4.45 | 4.35 | 4.32 | +0.50 | +13.09% | 0.40 | 11,779 | 14,389 | 3.60 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 11.50 | 4.70 | 4.95 | 4.83 | 4.80 | +0.51 | +11.89% | 0.42 | 5 | 37 | 3.82 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 12.00 | 5.25 | 5.45 | 5.35 | 5.31 | +0.46 | +9.49% | 0.45 | 38 | 216 | 4.03 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 12.50 | 5.65 | 6.05 | 5.85 | 5.77 | +0.40 | +7.45% | 0.47 | 2 | 2 | 4.88 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 13.00 | 6.20 | 6.45 | 6.33 | 6.25 | +1.32 | +26.78% | 0.49 | 3 | 146 | 4.41 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 13.50 | 6.75 | 6.90 | 6.83 | 6.68 | +0.64 | +10.60% | 0.51 | 1 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 14.00 | 7.15 | 7.45 | 7.30 | 7.15 | +1.36 | +23.49% | 0.52 | 3 | 10 | 4.76 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 14.50 | 7.35 | 8.05 | 7.70 | 7.53 | +0.30 | +4.15% | 0.53 | 1 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 15.00 | 7.85 | 8.55 | 8.20 | 7.88 | 0.00 | 0.00% | 0.55 | 0 | 1 | 5.77 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:04 PM EST |
| 16.00 | 8.80 | 9.55 | 9.18 | 9.14 | +0.40 | +4.58% | 0.57 | 31 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 17.00 | 9.85 | 10.55 | 10.20 | 8.90 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/12/2026 4:00:04 PM EST |
| 18.00 | 10.85 | 11.45 | 11.15 | 11.10 | % | 0.62 | 31 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST | |
| 19.00 | 11.85 | 12.55 | 12.20 | 11.03 | 0.00 | 0.00% | 0.64 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/12/2026 4:00:04 PM EST |
| 20.00 | 12.85 | 13.55 | 13.20 | % | 0.66 | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 21.00 | 13.85 | 14.50 | 14.18 | % | 0.68 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 22.00 | 14.85 | 15.55 | 15.20 | % | 0.69 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST |