Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $46.77 as of 9/19/2025 9:35:46 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 | 25.45 | 28.50 | 26.98 | 23.70 | +9.08 | +62.11% | 1.35 | 4 | 18 | 2.49 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 21.00 | 24.40 | 26.15 | 25.28 | % | 1.20 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 22.00 | 24.15 | 26.00 | 25.08 | 12.19 | 0.00 | 0.00% | 1.14 | 0 | 6 | 2.25 | 0.99 | 0.00 | -0.01 | 9/8/2025 | 9/19/2025 4:00:00 PM EST |
| 23.00 | 23.25 | 25.00 | 24.13 | % | 1.05 | 0 | 0 | 2.20 | 0.99 | 0.00 | -0.01 | 9/19/2025 4:00:00 PM EST | |||
| 24.00 | 21.90 | 23.70 | 22.80 | 18.50 | 0.00 | 0.00% | 0.95 | 0 | 1 | 2.17 | 0.99 | 0.00 | -0.01 | 9/3/2025 | 9/19/2025 4:00:00 PM EST |
| 25.00 | 21.15 | 22.60 | 21.88 | 19.38 | +4.93 | +34.12% | 0.88 | 1 | 59 | 1.51 | 0.98 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 26.00 | 19.60 | 21.20 | 20.40 | 16.90 | +4.93 | +41.19% | 0.78 | 2 | 106 | 1.91 | 0.98 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 27.00 | 18.25 | 20.55 | 19.40 | 10.05 | 0.00 | 0.00% | 0.72 | 0 | 15 | 1.83 | 0.97 | 0.00 | -0.02 | 9/17/2025 | 9/19/2025 4:00:00 PM EST |
| 28.00 | 18.35 | 19.85 | 19.10 | 17.80 | +5.98 | +50.60% | 0.68 | 2 | 18 | 1.78 | 0.96 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 29.00 | 16.65 | 18.45 | 17.55 | 17.30 | +9.10 | +110.98% | 0.61 | 4 | 78 | 1.62 | 0.95 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 30.00 | 16.35 | 18.00 | 17.18 | 17.35 | +8.10 | +87.57% | 0.57 | 103 | 261 | 1.60 | 0.94 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 31.00 | 15.60 | 17.05 | 16.33 | 15.00 | +5.59 | +59.41% | 0.53 | 2 | 88 | 1.34 | 0.93 | 0.01 | -0.04 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 32.00 | 15.05 | 15.70 | 15.38 | 15.10 | +7.85 | +108.28% | 0.48 | 24 | 51 | 1.12 | 0.91 | 0.01 | -0.04 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 33.00 | 13.55 | 15.05 | 14.30 | 13.50 | +6.50 | +92.86% | 0.43 | 30 | 84 | 0.94 | 0.90 | 0.01 | -0.05 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 34.00 | 13.30 | 14.00 | 13.65 | 13.00 | +6.20 | +91.18% | 0.40 | 23 | 248 | 1.04 | 0.88 | 0.01 | -0.05 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 35.00 | 12.20 | 13.10 | 12.65 | 12.65 | +6.65 | +110.84% | 0.36 | 219 | 812 | 1.02 | 0.86 | 0.02 | -0.06 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 36.00 | 11.35 | 13.00 | 12.18 | 12.00 | +7.00 | +140.00% | 0.34 | 127 | 2,118 | 1.01 | 0.84 | 0.02 | -0.06 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 37.00 | 10.75 | 11.65 | 11.20 | 11.20 | +6.62 | +144.55% | 0.30 | 146 | 727 | 1.12 | 0.82 | 0.02 | -0.07 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 38.00 | 10.20 | 10.90 | 10.55 | 10.00 | +5.90 | +143.91% | 0.28 | 429 | 1,388 | 1.08 | 0.80 | 0.02 | -0.07 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 39.00 | 9.60 | 10.40 | 10.00 | 9.90 | +6.20 | +167.57% | 0.26 | 377 | 344 | 1.09 | 0.77 | 0.02 | -0.08 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 40.00 | 8.95 | 9.45 | 9.20 | 9.10 | +5.85 | +180.00% | 0.23 | 2,080 | 9,986 | 1.06 | 0.75 | 0.02 | -0.08 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 41.00 | 8.10 | 9.45 | 8.78 | 8.60 | +5.95 | +224.53% | 0.21 | 758 | 1,596 | 1.13 | 0.72 | 0.02 | -0.09 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 42.00 | 7.80 | 8.55 | 8.18 | 8.09 | +5.46 | +207.61% | 0.19 | 868 | 840 | 1.19 | 0.69 | 0.03 | -0.09 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 43.00 | 7.10 | 8.50 | 7.80 | 7.55 | +5.19 | +219.92% | 0.18 | 1,297 | 1,369 | 1.16 | 0.66 | 0.03 | -0.09 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 44.00 | 6.90 | 7.30 | 7.10 | 7.04 | +5.04 | +252.00% | 0.16 | 390 | 589 | 1.22 | 0.64 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 45.00 | 6.45 | 6.65 | 6.55 | 6.50 | +4.66 | +253.27% | 0.15 | 6,726 | 4,592 | 1.10 | 0.61 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 46.00 | 6.00 | 6.35 | 6.18 | 5.95 | +3.97 | +200.51% | 0.13 | 278 | 366 | 1.11 | 0.58 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 47.00 | 5.55 | 5.85 | 5.70 | 5.51 | +4.11 | +293.58% | 0.12 | 2,527 | 358 | 1.13 | 0.55 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 48.00 | 5.15 | 5.50 | 5.33 | 5.18 | +3.77 | +267.38% | 0.11 | 212 | 245 | 1.13 | 0.53 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 49.00 | 4.80 | 5.00 | 4.90 | 4.96 | +3.41 | +220.00% | 0.10 | 264 | 124 | 1.13 | 0.50 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 50.00 | 4.50 | 4.55 | 4.53 | 4.47 | +3.36 | +302.71% | 0.09 | 10,061 | 7,491 | 1.13 | 0.47 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 55.00 | 3.10 | 3.45 | 3.28 | 3.09 | +2.31 | +296.16% | 0.06 | 531 | 422 | 1.19 | 0.36 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 60.00 | 2.20 | 2.44 | 2.32 | 2.23 | +1.85 | +486.85% | 0.04 | 2,120 | 586 | 1.19 | 0.27 | 0.02 | -0.09 | 9/19/2025 | 9/19/2025 4:00:00 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 | 0.00 | 0.28 | 0.14 | 0.07 | -0.03 | -30.00% | 0.01 | 13 | 180 | 1.82 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 1.34 | 0.67 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 196 | 2.77 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 4 | 160 | 1.47 | -0.01 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 23.00 | 0.01 | 0.87 | 0.44 | 0.66 | +0.43 | +186.96% | 0.02 | 1 | 257 | 1.49 | -0.01 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.39 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 582 | 1.57 | -0.01 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 25.00 | 0.08 | 0.34 | 0.21 | 0.22 | -0.09 | -29.04% | 0.01 | 52 | 504 | 1.28 | -0.02 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 26.00 | 0.09 | 0.82 | 0.46 | 0.18 | -0.12 | -40.00% | 0.02 | 2 | 114 | 1.39 | -0.02 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 27.00 | 0.08 | 0.32 | 0.20 | 0.20 | -0.31 | -60.79% | 0.01 | 26 | 347 | 1.13 | -0.03 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 28.00 | 0.25 | 0.45 | 0.35 | 0.28 | -0.29 | -50.88% | 0.01 | 54 | 528 | 1.22 | -0.04 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 29.00 | 0.17 | 0.42 | 0.30 | 0.32 | -0.26 | -44.83% | 0.01 | 27 | 944 | 1.10 | -0.05 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 30.00 | 0.34 | 0.45 | 0.40 | 0.37 | -0.59 | -61.46% | 0.01 | 2,178 | 1,284 | 1.12 | -0.06 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 31.00 | 0.42 | 0.90 | 0.66 | 0.49 | -0.51 | -51.00% | 0.02 | 49 | 321 | 1.20 | -0.07 | 0.01 | -0.04 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 32.00 | 0.55 | 0.79 | 0.67 | 0.60 | -0.90 | -60.00% | 0.02 | 2,324 | 2,701 | 1.14 | -0.09 | 0.01 | -0.04 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 33.00 | 0.56 | 0.92 | 0.74 | 0.72 | -1.03 | -58.86% | 0.02 | 199 | 862 | 1.11 | -0.10 | 0.01 | -0.05 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 34.00 | 0.69 | 1.38 | 1.04 | 0.91 | -0.96 | -51.34% | 0.03 | 57 | 375 | 1.14 | -0.12 | 0.01 | -0.05 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 35.00 | 0.98 | 1.29 | 1.14 | 1.10 | -1.40 | -56.00% | 0.03 | 1,020 | 1,079 | 1.11 | -0.14 | 0.02 | -0.06 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 36.00 | 1.04 | 1.77 | 1.41 | 1.18 | -1.72 | -59.31% | 0.04 | 172 | 486 | 1.12 | -0.16 | 0.02 | -0.06 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 37.00 | 1.41 | 1.72 | 1.57 | 1.52 | -1.88 | -55.30% | 0.04 | 338 | 791 | 1.09 | -0.18 | 0.02 | -0.07 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 38.00 | 1.67 | 2.37 | 2.02 | 1.82 | -2.08 | -53.34% | 0.05 | 156 | 895 | 1.13 | -0.20 | 0.02 | -0.07 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 39.00 | 1.87 | 2.33 | 2.10 | 2.16 | -1.84 | -46.00% | 0.05 | 71 | 242 | 1.08 | -0.23 | 0.02 | -0.08 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 40.00 | 2.38 | 2.69 | 2.54 | 2.52 | -2.63 | -51.07% | 0.06 | 2,246 | 7,210 | 1.10 | -0.25 | 0.02 | -0.08 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 41.00 | 2.74 | 2.96 | 2.85 | 2.99 | -2.10 | -41.26% | 0.07 | 146 | 1,430 | 1.08 | -0.28 | 0.02 | -0.09 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 42.00 | 2.71 | 4.55 | 3.63 | 3.30 | -2.30 | -41.08% | 0.09 | 207 | 203 | 1.17 | -0.31 | 0.03 | -0.09 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 43.00 | 3.60 | 4.30 | 3.95 | 3.79 | -2.57 | -40.41% | 0.09 | 178 | 84 | 1.14 | -0.34 | 0.03 | -0.09 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 44.00 | 4.05 | 4.75 | 4.40 | 4.20 | -2.65 | -38.69% | 0.10 | 72 | 412 | 1.14 | -0.36 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 45.00 | 4.60 | 5.00 | 4.80 | 5.00 | -2.10 | -29.58% | 0.11 | 682 | 2,469 | 1.12 | -0.39 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 46.00 | 4.90 | 5.55 | 5.23 | 5.00 | -3.06 | -37.97% | 0.11 | 83 | 31 | 1.11 | -0.42 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 47.00 | 4.80 | 6.55 | 5.68 | 6.18 | -5.32 | -46.27% | 0.12 | 13 | 41 | 1.08 | -0.45 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 48.00 | 5.40 | 6.80 | 6.10 | 6.35 | -5.20 | -45.03% | 0.13 | 41 | 113 | 1.05 | -0.47 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 49.00 | 5.75 | 7.35 | 6.55 | 7.00 | % | 0.13 | 14 | 0 | 1.02 | -0.50 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 4:00:00 PM EST | |
| 50.00 | 7.50 | 8.70 | 8.10 | 8.42 | -2.98 | -26.14% | 0.16 | 9 | 55 | 1.20 | -0.53 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 55.00 | 10.90 | 11.95 | 11.43 | 14.25 | 0.00 | 0.00% | 0.21 | 0 | 60 | 1.18 | -0.64 | 0.03 | -0.10 | 9/3/2025 | 9/19/2025 4:00:00 PM EST |
| 60.00 | 14.65 | 15.90 | 15.28 | 15.20 | % | 0.25 | 3 | 0 | 1.13 | -0.73 | 0.02 | -0.09 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |