Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $18.02 as of 10/17/2024 9:59:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.20 | 17.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 3.00 | 14.70 | 17.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 4.00 | 13.70 | 15.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 4.50 | 13.20 | 15.00 | % | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 5.00 | 12.70 | 15.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 5.50 | 12.20 | 14.80 | % | 0 | 0 | 9.31 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 6.00 | 11.70 | 13.50 | 13.06 | 0.00 | 0.00% | 0 | 1 | 6.96 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 6.50 | 11.20 | 13.50 | % | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 7.00 | 10.70 | 12.40 | 4.50 | 0.00 | 0.00% | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 10/17/2024 4:00:00 PM EST |
| 7.50 | 10.20 | 12.30 | % | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 8.00 | 9.70 | 10.50 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 8.50 | 9.20 | 10.30 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 9.00 | 8.70 | 9.50 | 4.37 | 0.00 | 0.00% | 0 | 20 | 3.19 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 4:00:00 PM EST |
| 9.50 | 8.20 | 9.30 | 4.26 | 0.00 | 0.00% | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
| 10.00 | 7.70 | 8.40 | 9.27 | 0.00 | 0.00% | 0 | 710 | 2.62 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 10.50 | 7.20 | 7.90 | 2.75 | 0.00 | 0.00% | 0 | 7 | 2.45 | 1.00 | 0.01 | 0.00 | 10/3/2024 | 10/17/2024 4:00:00 PM EST |
| 11.00 | 6.80 | 7.30 | 7.40 | 0.00 | 0.00% | 0 | 99 | 2.11 | 0.99 | 0.02 | 0.00 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 11.50 | 6.20 | 7.20 | 2.63 | 0.00 | 0.00% | 0 | 3 | 2.54 | 0.97 | 0.02 | -0.01 | 10/14/2024 | 10/17/2024 4:00:00 PM EST |
| 12.00 | 5.80 | 6.50 | 6.50 | +0.20 | +3.18% | 2 | 15 | 2.11 | 0.96 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 12.50 | 5.30 | 6.00 | 6.00 | -0.80 | -11.77% | 1 | 67 | 1.96 | 0.94 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 13.00 | 4.90 | 5.40 | 5.60 | +0.30 | +5.66% | 1 | 447 | 1.81 | 0.91 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 13.50 | 4.50 | 5.10 | 5.40 | +0.50 | +10.21% | 1 | 22 | 1.78 | 0.88 | 0.04 | -0.03 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 14.00 | 4.20 | 4.50 | 4.25 | -0.75 | -15.00% | 1 | 73 | 1.29 | 0.85 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 14.50 | 3.70 | 4.30 | 4.10 | 0.00 | 0.00% | 0 | 18 | 1.35 | 0.82 | 0.05 | -0.04 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 15.00 | 3.40 | 3.80 | 3.80 | -0.80 | -17.40% | 4 | 11 | 1.33 | 0.78 | 0.06 | -0.04 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 15.50 | 3.10 | 3.60 | 0.70 | 0.00 | 0.00% | 0 | 12 | 1.41 | 0.74 | 0.06 | -0.05 | 10/15/2024 | 10/17/2024 4:00:00 PM EST |
| 16.00 | 2.80 | 3.10 | 3.50 | +0.43 | +14.01% | 5 | 77 | 1.34 | 0.70 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 16.50 | 2.50 | 2.95 | 2.80 | 0.00 | 0.00% | 0 | 4 | 1.39 | 0.67 | 0.07 | -0.06 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 17.00 | 2.30 | 2.60 | 2.60 | +0.45 | +20.93% | 5 | 94 | 1.39 | 0.63 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 17.50 | 2.10 | 2.45 | 2.33 | -0.17 | -6.80% | 19 | 80 | 1.44 | 0.59 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 18.00 | 2.00 | 2.25 | 2.00 | -1.30 | -39.40% | 454 | 43 | 1.50 | 0.55 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 18.50 | 1.65 | 2.00 | 1.95 | -0.80 | -29.10% | 118 | 75 | 1.45 | 0.51 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 19.00 | 1.60 | 1.80 | 1.72 | -1.06 | -38.13% | 367 | 57 | 1.48 | 0.48 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 20.00 | 1.25 | 1.55 | 1.40 | -0.85 | -37.78% | 588 | 49 | 1.50 | 0.42 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 21.00 | 1.00 | 1.30 | 1.47 | -0.28 | -16.00% | 38 | 36 | 1.52 | 0.36 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 22.00 | 0.85 | 1.10 | 1.05 | -0.50 | -32.26% | 43 | 53 | 1.56 | 0.31 | 0.06 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 22.50 | 0.75 | 1.05 | 1.05 | -0.51 | -32.70% | 23 | 24 | 1.58 | 0.29 | 0.06 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 23.00 | 0.70 | 1.05 | 1.16 | % | 1 | 0 | 1.64 | 0.27 | 0.06 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST | |
| 24.00 | 0.55 | 0.85 | 1.05 | % | 5 | 0 | 1.63 | 0.24 | 0.05 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST | |
| 25.00 | 0.45 | 0.70 | 0.95 | % | 7 | 0 | 1.63 | 0.21 | 0.05 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST | |
| 26.00 | 0.40 | 0.70 | 0.65 | % | 1 | 0 | 1.72 | 0.18 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 4:00:00 PM EST | |
| 27.00 | 0.45 | 0.70 | % | 0 | 0 | 1.86 | 0.16 | 0.04 | -0.05 | 10/17/2024 4:00:00 PM EST | |||
| 28.00 | 0.35 | 0.65 | % | 0 | 0 | 1.87 | 0.14 | 0.03 | -0.05 | 10/17/2024 4:00:00 PM EST | |||
| 29.00 | 0.30 | 0.50 | 0.40 | % | 13 | 0 | 1.85 | 0.13 | 0.03 | -0.05 | 10/17/2024 | 10/17/2024 4:00:00 PM EST | |
| 30.00 | 0.30 | 0.45 | 0.35 | % | 4 | 0 | 1.90 | 0.12 | 0.03 | -0.05 | 10/17/2024 | 10/17/2024 4:00:00 PM EST | |
| 35.00 | 0.15 | 0.40 | 0.35 | % | 10 | 0 | 2.10 | 0.07 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 3.00 | 0.00 | 3.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.05 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 59 | 2.94 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 4:00:00 PM EST |
| 6.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 94 | 2.73 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:00 PM EST |
| 6.50 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 10/17/2024 4:00:00 PM EST |
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:00 PM EST | |||
| 8.50 | 0.00 | 3.20 | 0.15 | 0.00 | 0.00% | 0 | 16 | 7.41 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 4:00:00 PM EST |
| 9.00 | 0.00 | 3.20 | 0.32 | 0.00 | 0.00% | 0 | 1 | 6.98 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 4:00:00 PM EST |
| 9.50 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 21 | 2.84 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | -0.40 | -88.89% | 5 | 29 | 1.54 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 10.50 | 0.00 | 2.50 | 0.48 | 0.00 | 0.00% | 0 | 3 | 5.04 | 0.00 | 0.01 | 0.00 | 10/8/2024 | 10/17/2024 4:00:00 PM EST |
| 11.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 17 | 2.15 | -0.01 | 0.02 | 0.00 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 11.50 | 0.00 | 0.70 | 0.14 | 0.00 | 0.00% | 0 | 66 | 2.43 | -0.03 | 0.02 | -0.01 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 12.00 | 0.00 | 0.30 | 0.19 | +0.04 | +26.67% | 3 | 3,522 | 1.40 | -0.04 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 12.50 | 0.05 | 0.40 | 0.15 | -0.05 | -25.00% | 24 | 15 | 1.42 | -0.06 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 13.00 | 0.10 | 0.45 | 0.18 | -0.07 | -28.00% | 10 | 16 | 1.35 | -0.09 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 13.50 | 0.20 | 0.50 | 0.40 | +0.02 | +5.27% | 5 | 12 | 1.37 | -0.12 | 0.04 | -0.03 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 14.00 | 0.25 | 0.50 | 0.35 | -0.15 | -30.00% | 36 | 76 | 1.31 | -0.15 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 14.50 | 0.40 | 0.65 | 0.63 | 0.00 | 0.00% | 0 | 5 | 1.31 | -0.18 | 0.05 | -0.04 | 10/16/2024 | 10/17/2024 4:00:00 PM EST |
| 15.00 | 0.50 | 0.95 | 0.67 | -0.03 | -4.29% | 59 | 37 | 1.37 | -0.22 | 0.06 | -0.04 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 15.50 | 0.70 | 1.15 | 0.67 | -0.23 | -25.56% | 1 | 67 | 1.42 | -0.26 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 16.00 | 0.90 | 1.25 | 0.70 | -0.45 | -39.13% | 23 | 18 | 1.37 | -0.30 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 16.50 | 1.15 | 1.50 | 1.00 | -0.05 | -4.77% | 13 | 27 | 1.40 | -0.33 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 17.00 | 1.45 | 1.70 | 1.45 | -0.05 | -3.34% | 23 | 125 | 1.42 | -0.37 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 17.50 | 1.70 | 1.95 | 1.75 | 0.00 | 0.00% | 14 | 27 | 1.42 | -0.41 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 18.00 | 1.95 | 2.25 | 2.10 | -0.05 | -2.33% | 39 | 37 | 1.42 | -0.45 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 18.50 | 2.30 | 2.55 | 2.38 | -0.20 | -7.76% | 45 | 30 | 1.46 | -0.49 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 19.00 | 2.65 | 2.90 | 2.65 | % | 18 | 0 | 1.47 | -0.52 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST | |
| 20.00 | 3.20 | 3.70 | 3.50 | 0.00 | 0.00% | 2 | 2 | 1.48 | -0.58 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 21.00 | 4.00 | 4.50 | 4.10 | +0.10 | +2.50% | 5 | 66 | 1.53 | -0.64 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 4:00:00 PM EST |
| 22.00 | 4.90 | 5.40 | 4.40 | % | 7 | 0 | 1.63 | -0.69 | 0.06 | -0.06 | 10/17/2024 | 10/17/2024 4:00:00 PM EST | |
| 22.50 | 5.30 | 5.80 | % | 0 | 0 | 1.63 | -0.71 | 0.06 | -0.06 | 10/17/2024 4:00:00 PM EST | |||
| 23.00 | 5.70 | 6.20 | % | 0 | 0 | 1.63 | -0.73 | 0.06 | -0.06 | 10/17/2024 4:00:00 PM EST | |||
| 24.00 | 6.60 | 7.10 | % | 0 | 0 | 1.68 | -0.76 | 0.05 | -0.06 | 10/17/2024 4:00:00 PM EST | |||
| 25.00 | 7.50 | 8.00 | % | 0 | 0 | 1.71 | -0.79 | 0.05 | -0.06 | 10/17/2024 4:00:00 PM EST | |||
| 26.00 | 8.50 | 9.00 | % | 0 | 0 | 1.83 | -0.82 | 0.04 | -0.05 | 10/17/2024 4:00:00 PM EST | |||
| 27.00 | 9.40 | 9.90 | % | 0 | 0 | 1.84 | -0.84 | 0.04 | -0.05 | 10/17/2024 4:00:00 PM EST | |||
| 28.00 | 10.30 | 11.00 | % | 0 | 0 | 1.91 | -0.86 | 0.03 | -0.05 | 10/17/2024 4:00:00 PM EST | |||
| 29.00 | 11.30 | 11.90 | % | 0 | 0 | 1.96 | -0.87 | 0.03 | -0.05 | 10/17/2024 4:00:00 PM EST | |||
| 30.00 | 12.20 | 12.90 | % | 0 | 0 | 1.95 | -0.88 | 0.03 | -0.05 | 10/17/2024 4:00:00 PM EST | |||
| 35.00 | 17.00 | 17.80 | % | 0 | 0 | 2.72 | -0.93 | 0.02 | -0.03 | 10/17/2024 4:00:00 PM EST |