Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $35.04 as of 8/22/2025 8:42:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.10 | 15.70 | 15.40 | 13.55 | -1.32 | -8.88% | 0.77 | 1 | 13 | 0.98 | 0.95 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 21.00 | 14.15 | 14.85 | 14.50 | % | 0.69 | 0 | 0 | 0.96 | 0.93 | 0.01 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 22.00 | 13.15 | 14.00 | 13.58 | % | 0.62 | 0 | 0 | 0.93 | 0.92 | 0.01 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 23.00 | 12.05 | 13.00 | 12.53 | % | 0.54 | 0 | 0 | 1.08 | 0.90 | 0.01 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 24.00 | 11.10 | 12.45 | 11.78 | 11.30 | % | 0.49 | 2 | 0 | 1.07 | 0.88 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 25.00 | 10.15 | 11.50 | 10.83 | 10.95 | +0.94 | +9.40% | 0.43 | 27 | 13 | 0.84 | 0.86 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 26.00 | 10.10 | 10.55 | 10.33 | 10.00 | -3.97 | -28.42% | 0.40 | 6 | 11 | 0.91 | 0.84 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 27.00 | 8.35 | 10.15 | 9.25 | 6.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.22 | 0.82 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 28.00 | 7.60 | 9.55 | 8.58 | % | 0.31 | 0 | 0 | 0.84 | 0.79 | 0.02 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 29.00 | 7.65 | 8.50 | 8.08 | % | 0.28 | 0 | 0 | 0.88 | 0.76 | 0.03 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 30.00 | 7.15 | 7.85 | 7.50 | 7.60 | +1.00 | +15.16% | 0.25 | 2 | 39 | 0.90 | 0.73 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 31.00 | 6.55 | 6.90 | 6.73 | 6.50 | +0.54 | +9.06% | 0.22 | 62 | 27 | 0.86 | 0.70 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 32.00 | 5.30 | 6.55 | 5.93 | 5.35 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.82 | 0.67 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 33.00 | 5.40 | 5.55 | 5.48 | 5.47 | +0.72 | +15.16% | 0.17 | 25 | 83 | 0.83 | 0.63 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 34.00 | 4.90 | 5.05 | 4.98 | 5.15 | +0.90 | +21.18% | 0.15 | 44 | 142 | 0.83 | 0.60 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 4.40 | 4.55 | 4.48 | 4.40 | +0.35 | +8.65% | 0.13 | 274 | 276 | 0.82 | 0.56 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 36.00 | 3.95 | 4.10 | 4.03 | 4.04 | +0.59 | +17.11% | 0.11 | 14 | 215 | 0.82 | 0.53 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 37.00 | 3.55 | 3.75 | 3.65 | 3.73 | +0.43 | +13.03% | 0.10 | 27 | 216 | 0.81 | 0.49 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 38.00 | 3.20 | 3.35 | 3.28 | 3.18 | +0.21 | +7.08% | 0.09 | 57 | 151 | 0.81 | 0.46 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 39.00 | 2.89 | 3.05 | 2.97 | 3.00 | +0.33 | +12.36% | 0.08 | 8 | 48 | 0.81 | 0.43 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 2.60 | 2.69 | 2.65 | 2.64 | +0.34 | +14.79% | 0.07 | 435 | 655 | 0.81 | 0.39 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 41.00 | 2.33 | 2.42 | 2.38 | 2.24 | +0.09 | +4.19% | 0.06 | 19 | 24 | 0.81 | 0.36 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 42.00 | 2.08 | 2.17 | 2.13 | 2.12 | +0.28 | +15.22% | 0.05 | 21 | 112 | 0.81 | 0.33 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 43.00 | 1.87 | 1.94 | 1.91 | 1.83 | +0.03 | +1.67% | 0.04 | 15 | 32 | 0.81 | 0.31 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 44.00 | 1.67 | 1.75 | 1.71 | 1.83 | +0.17 | +10.25% | 0.04 | 5 | 76 | 0.81 | 0.28 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 1.49 | 1.56 | 1.53 | 1.48 | +0.20 | +15.63% | 0.03 | 28 | 164 | 0.81 | 0.26 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 46.00 | 1.33 | 1.41 | 1.37 | 1.37 | +0.17 | +14.17% | 0.03 | 1 | 27 | 0.81 | 0.24 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 47.00 | 1.19 | 1.28 | 1.24 | 1.20 | +0.13 | +12.15% | 0.03 | 10 | 10 | 0.81 | 0.22 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 48.00 | 1.07 | 1.14 | 1.11 | 1.04 | +0.19 | +22.36% | 0.02 | 14 | 6 | 0.81 | 0.20 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 49.00 | 0.97 | 1.03 | 1.00 | 1.01 | +0.11 | +12.23% | 0.02 | 1 | 9 | 0.82 | 0.19 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 0.86 | 0.93 | 0.90 | 0.88 | +0.07 | +8.65% | 0.02 | 299 | 1,122 | 0.82 | 0.17 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 0.51 | 0.57 | 0.54 | 0.57 | +0.06 | +11.77% | 0.01 | 13 | 60 | 0.83 | 0.12 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 60.00 | 0.31 | 0.37 | 0.34 | 0.25 | -0.08 | -24.25% | 0.01 | 9 | 59 | 0.85 | 0.09 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.20 | 0.59 | 0.40 | 0.40 | +0.05 | +14.29% | 0.02 | 2 | 72 | 1.02 | -0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 21.00 | 0.31 | 0.53 | 0.42 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.97 | -0.07 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 22.00 | 0.42 | 0.73 | 0.58 | % | 0.03 | 0 | 0 | 0.98 | -0.08 | 0.01 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 23.00 | 0.37 | 0.87 | 0.62 | 0.58 | -0.14 | -19.45% | 0.03 | 3 | 27 | 0.97 | -0.10 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 24.00 | 0.67 | 0.79 | 0.73 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.90 | -0.12 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 25.00 | 0.83 | 0.98 | 0.91 | 0.94 | -0.21 | -18.27% | 0.04 | 20 | 40 | 0.89 | -0.14 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 26.00 | 1.04 | 1.13 | 1.09 | 1.11 | -0.05 | -4.31% | 0.04 | 8 | 59 | 0.88 | -0.16 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 27.00 | 1.19 | 1.47 | 1.33 | 1.26 | -0.20 | -13.70% | 0.05 | 72 | 92 | 0.87 | -0.18 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 28.00 | 1.50 | 1.60 | 1.55 | 1.51 | -0.23 | -13.22% | 0.06 | 41 | 113 | 0.85 | -0.21 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 29.00 | 1.60 | 1.90 | 1.75 | 1.78 | -0.46 | -20.54% | 0.06 | 8 | 60 | 0.82 | -0.24 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 2.09 | 2.20 | 2.15 | 2.18 | -0.44 | -16.80% | 0.07 | 46 | 147 | 0.83 | -0.27 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 31.00 | 2.39 | 2.67 | 2.53 | 2.52 | -0.53 | -17.38% | 0.08 | 28 | 62 | 0.83 | -0.30 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 32.00 | 2.84 | 2.94 | 2.89 | 2.97 | -0.58 | -16.34% | 0.09 | 21 | 124 | 0.82 | -0.33 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 33.00 | 3.25 | 3.40 | 3.33 | 3.20 | -0.90 | -21.96% | 0.10 | 54 | 260 | 0.81 | -0.37 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 34.00 | 3.75 | 4.25 | 4.00 | 3.66 | -0.84 | -18.67% | 0.12 | 6 | 121 | 0.84 | -0.40 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 4.25 | 4.40 | 4.33 | 4.20 | -0.90 | -17.65% | 0.12 | 86 | 310 | 0.80 | -0.44 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 36.00 | 4.80 | 4.95 | 4.88 | 5.25 | -0.45 | -7.90% | 0.14 | 6 | 155 | 0.80 | -0.47 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 37.00 | 5.40 | 5.55 | 5.48 | 5.75 | -0.60 | -9.45% | 0.15 | 2 | 212 | 0.79 | -0.51 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 38.00 | 6.05 | 6.20 | 6.13 | 5.91 | -0.99 | -14.35% | 0.16 | 29 | 144 | 0.79 | -0.54 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 39.00 | 6.65 | 6.85 | 6.75 | 6.60 | -1.15 | -14.84% | 0.17 | 5 | 216 | 0.79 | -0.57 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 7.35 | 7.55 | 7.45 | 7.53 | -0.85 | -10.15% | 0.19 | 2 | 167 | 0.79 | -0.61 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 41.00 | 8.10 | 8.30 | 8.20 | 10.99 | 0.00 | 0.00% | 0.20 | 0 | 304 | 0.79 | -0.64 | 0.03 | -0.04 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 42.00 | 8.70 | 9.05 | 8.88 | 9.94 | 0.00 | 0.00% | 0.21 | 0 | 63 | 0.75 | -0.67 | 0.03 | -0.04 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 43.00 | 9.60 | 9.80 | 9.70 | 10.24 | 0.00 | 0.00% | 0.23 | 0 | 75 | 0.79 | -0.69 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 44.00 | 10.35 | 10.65 | 10.50 | 11.95 | 0.00 | 0.00% | 0.24 | 0 | 54 | 0.77 | -0.72 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 11.20 | 12.90 | 12.05 | 10.95 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.92 | -0.74 | 0.03 | -0.03 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 46.00 | 11.75 | 12.30 | 12.03 | 11.95 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.01 | -0.76 | 0.03 | -0.03 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 47.00 | 12.40 | 13.30 | 12.85 | 13.63 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.07 | -0.78 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 48.00 | 12.85 | 14.15 | 13.50 | 13.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.68 | -0.80 | 0.03 | -0.03 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 49.00 | 14.30 | 15.50 | 14.90 | % | 0.30 | 0 | 0 | 1.14 | -0.81 | 0.02 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 50.00 | 15.10 | 15.90 | 15.50 | 15.10 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.98 | -0.83 | 0.02 | -0.03 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 20.00 | 20.85 | 20.43 | % | 0.37 | 0 | 0 | 1.11 | -0.88 | 0.02 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 60.00 | 24.65 | 25.40 | 25.03 | % | 0.42 | 0 | 0 | 0.97 | -0.91 | 0.01 | -0.02 | 8/22/2025 3:59:56 PM EST |