Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $8.27 as of 9/18/2026 8:16:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.95 | 6.50 | 5.73 | % | 1.91 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 4.00 | 3.95 | 5.20 | 4.58 | 4.70 | 0.00 | 0.00% | 1.15 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 3:59:51 PM EST |
| 4.50 | 3.70 | 5.90 | 4.80 | 4.25 | 0.00 | 0.00% | 1.07 | 0 | 1 | 5.37 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:51 PM EST |
| 5.00 | 3.20 | 3.95 | 3.58 | % | 0.72 | 0 | 0 | 2.32 | 1.00 | 0.01 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 5.50 | 2.71 | 3.40 | 3.06 | % | 0.56 | 0 | 0 | 1.94 | 0.98 | 0.02 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 6.00 | 2.27 | 3.05 | 2.66 | 2.35 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.88 | 0.96 | 0.05 | 0.00 | 9/16/2026 | 9/18/2026 3:59:51 PM EST |
| 6.50 | 1.64 | 2.29 | 1.97 | 2.20 | 0.00 | 0.00% | 0.30 | 0 | 120 | 1.26 | 0.91 | 0.10 | -0.01 | 9/17/2026 | 9/18/2026 3:59:51 PM EST |
| 7.00 | 1.34 | 1.87 | 1.61 | % | 0.23 | 0 | 0 | 1.14 | 0.83 | 0.15 | -0.01 | 9/18/2026 3:59:51 PM EST | |||
| 7.50 | 1.14 | 1.35 | 1.25 | 1.85 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.78 | 0.73 | 0.19 | -0.01 | 9/11/2026 | 9/18/2026 3:59:51 PM EST |
| 8.00 | 0.72 | 0.99 | 0.86 | 0.92 | -0.71 | -43.56% | 0.11 | 53 | 75 | 0.67 | 0.62 | 0.21 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 8.50 | 0.65 | 0.85 | 0.75 | 0.72 | -0.51 | -41.47% | 0.09 | 8 | 54 | 0.80 | 0.51 | 0.21 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 9.00 | 0.47 | 0.67 | 0.57 | 0.61 | -0.41 | -40.20% | 0.06 | 38 | 186 | 0.81 | 0.42 | 0.20 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 9.50 | 0.33 | 0.51 | 0.42 | 0.37 | -0.38 | -50.67% | 0.04 | 33 | 107 | 0.80 | 0.34 | 0.18 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.20 | -39.22% | 0.03 | 44 | 95 | 0.82 | 0.28 | 0.16 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 10.50 | 0.20 | 0.32 | 0.26 | 0.24 | -0.22 | -47.83% | 0.02 | 7 | 102 | 0.85 | 0.22 | 0.14 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 11.00 | 0.15 | 0.21 | 0.18 | 0.20 | -0.14 | -41.18% | 0.02 | 6,175 | 169 | 0.84 | 0.17 | 0.12 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 11.50 | 0.05 | 0.20 | 0.13 | 0.14 | -0.12 | -46.16% | 0.01 | 16 | 359 | 0.81 | 0.13 | 0.10 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 12.00 | 0.09 | 0.14 | 0.12 | 0.10 | -0.12 | -54.55% | 0.01 | 9 | 177 | 0.88 | 0.10 | 0.08 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 12.50 | 0.01 | 0.12 | 0.07 | 0.07 | -0.03 | -30.00% | 0.01 | 4 | 31 | 0.78 | 0.08 | 0.07 | 0.00 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.92 | 0.06 | 0.05 | 0.00 | 9/17/2026 | 9/18/2026 3:59:51 PM EST |
| 13.50 | 0.00 | 0.11 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 8 | 12 | 1.06 | 0.04 | 0.04 | 0.00 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.05 | -55.56% | 0.00 | 9 | 54 | 1.12 | 0.03 | 0.03 | 0.00 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 14.50 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.47 | 0.02 | 0.02 | 0.00 | 9/17/2026 | 9/18/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.55 | 0.02 | 0.02 | 0.00 | 9/17/2026 | 9/18/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.48 | 0.01 | 0.01 | 0.00 | 9/17/2026 | 9/18/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.22 | 0.00 | 0.01 | 0.00 | 9/11/2026 | 9/18/2026 3:59:51 PM EST |
| 18.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.16 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.01 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.49 | 0.25 | % | 0.08 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.51 | 0.26 | % | 0.06 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.52 | 0.26 | % | 0.05 | 0 | 0 | 2.14 | 0.00 | 0.01 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.49 | -0.02 | 0.02 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 6.00 | 0.02 | 0.08 | 0.05 | 0.11 | -0.01 | -8.34% | 0.01 | 1 | 55 | 0.71 | -0.04 | 0.05 | 0.00 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 6.50 | 0.01 | 0.16 | 0.09 | 0.15 | 0.00 | 0.00% | 0.01 | 20 | 69 | 0.62 | -0.09 | 0.10 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 7.00 | 0.16 | 0.24 | 0.20 | 0.23 | 0.00 | 0.00% | 0.03 | 17 | 33 | 0.71 | -0.17 | 0.15 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 7.50 | 0.34 | 0.45 | 0.40 | 0.40 | +0.16 | +66.67% | 0.05 | 32 | 161 | 0.73 | -0.27 | 0.19 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 8.00 | 0.53 | 0.65 | 0.59 | 0.57 | +0.18 | +46.16% | 0.07 | 142 | 231 | 0.74 | -0.38 | 0.21 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 8.50 | 0.81 | 1.06 | 0.94 | 0.77 | +0.19 | +32.76% | 0.11 | 64 | 79 | 0.82 | -0.49 | 0.21 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 9.00 | 1.10 | 1.36 | 1.23 | 1.13 | +0.30 | +36.15% | 0.14 | 20 | 100 | 0.81 | -0.58 | 0.20 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 9.50 | 1.47 | 1.82 | 1.65 | 1.58 | +0.34 | +27.42% | 0.17 | 10 | 80 | 0.77 | -0.66 | 0.18 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 10.00 | 1.87 | 2.05 | 1.96 | 1.80 | +0.34 | +23.29% | 0.20 | 6 | 104 | 0.77 | -0.72 | 0.16 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 10.50 | 2.28 | 2.60 | 2.44 | 2.24 | +0.44 | +24.45% | 0.23 | 49 | 41 | 0.77 | -0.78 | 0.14 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 11.00 | 2.74 | 3.00 | 2.87 | 2.83 | +0.43 | +17.92% | 0.26 | 51 | 178 | 0.84 | -0.83 | 0.12 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 11.50 | 3.10 | 3.40 | 3.25 | 3.22 | +0.58 | +21.97% | 0.28 | 53 | 879 | 1.03 | -0.87 | 0.10 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 12.00 | 3.60 | 4.05 | 3.83 | 3.66 | +0.53 | +16.94% | 0.32 | 79 | 159 | 1.32 | -0.90 | 0.08 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 12.50 | 3.65 | 4.70 | 4.18 | 3.85 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.59 | -0.92 | 0.07 | 0.00 | 9/17/2026 | 9/18/2026 3:59:51 PM EST |
| 13.00 | 4.25 | 5.10 | 4.68 | 4.90 | 0.00 | 0.00% | 0.36 | 0 | 15 | 1.55 | -0.94 | 0.05 | 0.00 | 9/16/2026 | 9/18/2026 3:59:51 PM EST |
| 13.50 | 4.70 | 5.65 | 5.18 | % | 0.38 | 0 | 0 | 1.69 | -0.96 | 0.04 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 14.00 | 5.20 | 6.20 | 5.70 | % | 0.41 | 0 | 0 | 1.82 | -0.97 | 0.03 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 14.50 | 5.65 | 6.70 | 6.18 | % | 0.43 | 0 | 0 | 1.89 | -0.98 | 0.02 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 15.00 | 6.15 | 7.10 | 6.63 | 6.37 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.83 | -0.98 | 0.02 | 0.00 | 9/14/2026 | 9/18/2026 3:59:51 PM EST |
| 16.00 | 7.10 | 9.65 | 8.38 | 7.38 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.81 | -0.99 | 0.01 | 0.00 | 9/14/2026 | 9/18/2026 3:59:51 PM EST |
| 17.00 | 8.10 | 9.65 | 8.88 | 8.68 | % | 0.52 | 3 | 0 | 2.49 | -1.00 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 3:59:51 PM EST | |
| 18.00 | 8.10 | 11.65 | 9.88 | % | 0.55 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 19.00 | 10.10 | 12.40 | 11.25 | % | 0.59 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 20.00 | 11.10 | 13.65 | 12.38 | % | 0.62 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 21.00 | 12.10 | 13.80 | 12.95 | % | 0.62 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 22.00 | 13.10 | 15.65 | 14.38 | % | 0.65 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST |