Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $5.70 as of 10/27/2026 9:49:54 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 | 4.55 | 4.85 | 4.70 | 4.64 | +0.15 | +3.35% | 4.70 | 33 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 2.00 | 3.55 | 3.85 | 3.70 | 3.64 | +0.18 | +5.21% | 1.85 | 34 | 28 | 8.27 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 3.00 | 2.54 | 2.94 | 2.74 | 2.61 | +0.10 | +3.99% | 0.91 | 6 | 28 | 7.24 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 3.50 | 2.10 | 2.34 | 2.22 | 2.17 | +0.17 | +8.50% | 0.63 | 18 | 21 | 4.82 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 4.00 | 1.65 | 1.89 | 1.77 | 1.72 | +0.44 | +34.38% | 0.44 | 62 | 32 | 4.26 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 4.50 | 1.04 | 1.30 | 1.17 | 1.22 | +0.29 | +31.19% | 0.26 | 23 | 15 | 2.49 | 1.00 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 5.00 | 0.59 | 0.75 | 0.67 | 0.80 | +0.41 | +105.13% | 0.13 | 85 | 501 | 1.24 | 0.95 | 0.22 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 5.50 | 0.30 | 0.35 | 0.33 | 0.30 | +0.18 | +150.00% | 0.06 | 3,022 | 3,064 | 0.84 | 0.70 | 0.75 | -0.03 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 6.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.06 | +200.00% | 0.01 | 7,689 | 5,287 | 0.95 | 0.30 | 0.72 | -0.03 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 625 | 2,201 | 1.06 | 0.07 | 0.29 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 64 | 1,690 | 1.24 | 0.01 | 0.06 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 576 | 1.57 | 0.00 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 47 | 1,352 | 1.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 747 | 2.40 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 2,941 | 2.39 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 18 | 236 | 3.45 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 14 | 1,248 | 2.84 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 176 | 3.37 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 4.01 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 130 | 3.41 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 252 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 3:59:59 PM EST |
| 15.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.09 | +0.04 | +80.00% | 0.00 | 6 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 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 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.11 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.12 | +0.06 | +100.00% | 0.01 | 1 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.10 | +0.09 | +900.00% | 0.00 | 15 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 72 | 34 | 2.36 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 89 | 1.48 | 0.00 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 49 | 652 | 1.00 | -0.05 | 0.22 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 5.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.24 | -70.59% | 0.02 | 918 | 419 | 0.90 | -0.30 | 0.75 | -0.03 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 6.00 | 0.31 | 0.43 | 0.37 | 0.43 | -0.33 | -43.43% | 0.06 | 251 | 474 | 0.90 | -0.70 | 0.72 | -0.03 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 6.50 | 0.73 | 0.95 | 0.84 | 0.85 | -0.39 | -31.46% | 0.13 | 27 | 736 | 2.07 | -0.93 | 0.29 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 7.00 | 1.21 | 1.51 | 1.36 | 1.39 | -0.33 | -19.19% | 0.19 | 130 | 768 | 3.00 | -0.99 | 0.06 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 7.50 | 1.72 | 2.14 | 1.93 | 1.88 | -0.34 | -15.32% | 0.26 | 19 | 864 | 4.27 | -1.00 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 8.00 | 2.18 | 2.63 | 2.41 | 2.33 | -0.32 | -12.08% | 0.30 | 17 | 431 | 4.70 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 8.50 | 2.58 | 3.20 | 2.89 | 2.98 | -0.14 | -4.49% | 0.34 | 3 | 237 | 5.53 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 9.00 | 3.20 | 3.50 | 3.35 | 3.48 | -0.13 | -3.61% | 0.37 | 1 | 191 | 4.68 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 9.50 | 3.70 | 4.05 | 3.88 | 3.85 | -0.27 | -6.56% | 0.41 | 2 | 51 | 5.36 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 10.00 | 4.20 | 4.45 | 4.33 | 4.38 | -0.27 | -5.81% | 0.43 | 6 | 109 | 4.94 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 10.50 | 4.70 | 5.15 | 4.93 | 5.22 | 0.00 | 0.00% | 0.47 | 0 | 51 | 6.64 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 11.00 | 5.20 | 5.50 | 5.35 | 5.55 | -0.10 | -1.77% | 0.49 | 5 | 90 | 5.89 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 11.50 | 5.65 | 5.95 | 5.80 | 5.90 | -0.25 | -4.07% | 0.50 | 4 | 92 | 5.73 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 12.00 | 6.15 | 6.50 | 6.33 | 6.31 | -0.34 | -5.12% | 0.53 | 5 | 60 | 6.39 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 12.50 | 6.70 | 6.95 | 6.83 | 6.90 | -0.25 | -3.50% | 0.55 | 1 | 1 | 6.19 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 13.00 | 7.20 | 7.50 | 7.35 | 7.30 | -0.42 | -5.44% | 0.57 | 2 | 3 | 6.83 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 13.50 | 7.70 | 8.20 | 7.95 | 7.94 | -0.21 | -2.58% | 0.59 | 1 | 1 | 8.46 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 14.00 | 8.20 | 8.70 | 8.45 | 8.37 | -0.32 | -3.69% | 0.60 | 1 | 1 | 8.66 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 14.50 | 8.70 | 9.20 | 8.95 | 9.08 | -0.04 | -0.44% | 0.62 | 1 | 4 | 8.86 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 15.00 | 9.20 | 9.70 | 9.45 | 9.47 | -0.18 | -1.87% | 0.63 | 11 | 0 | 9.05 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 15.50 | 9.70 | 10.20 | 9.95 | 9.97 | -0.18 | -1.78% | 0.64 | 2 | 1 | 9.24 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 16.00 | 10.20 | 10.70 | 10.45 | 10.38 | -0.30 | -2.81% | 0.65 | 3 | 3 | 9.42 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 17.00 | 11.10 | 11.70 | 11.40 | 11.77 | 0.00 | 0.00% | 0.67 | 0 | 0 | 9.74 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 18.00 | 12.20 | 12.70 | 12.45 | 12.78 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 19.00 | 13.10 | 13.70 | 13.40 | 13.65 | 0.00 | 0.00% | 0.71 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 20.00 | 14.10 | 14.70 | 14.40 | 14.68 | 0.00 | 0.00% | 0.72 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |