Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $5.41 as of 11/10/2026 7:20:10 AM 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 | 4.35 | 4.55 | 4.45 | 4.50 | +0.50 | +12.50% | 4.45 | 13 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 2.00 | 3.20 | 3.60 | 3.40 | 3.56 | +0.56 | +18.67% | 1.70 | 6 | 17 | 8.08 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 3.00 | 2.23 | 2.62 | 2.43 | 2.56 | +0.55 | +27.37% | 0.81 | 13 | 7 | 5.46 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 3.50 | 1.87 | 2.10 | 1.99 | 2.09 | +0.57 | +37.50% | 0.57 | 6 | 11 | 4.17 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 4.00 | 1.23 | 1.74 | 1.49 | 1.57 | +0.62 | +65.27% | 0.37 | 22 | 15 | 4.24 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 4.50 | 0.83 | 1.05 | 0.94 | 1.02 | +0.46 | +82.15% | 0.21 | 28 | 401 | 2.01 | 0.95 | 0.18 | -0.01 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 5.00 | 0.50 | 0.56 | 0.53 | 0.53 | +0.23 | +76.67% | 0.11 | 1,543 | 1,867 | 1.20 | 0.77 | 0.46 | -0.02 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 5.50 | 0.21 | 0.23 | 0.22 | 0.22 | +0.09 | +69.24% | 0.04 | 2,845 | 2,235 | 1.12 | 0.48 | 0.64 | -0.03 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 6.00 | 0.06 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 0.01 | 5,805 | 4,472 | 1.13 | 0.21 | 0.47 | -0.02 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1,344 | 1,372 | 1.20 | 0.08 | 0.23 | -0.01 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 223 | 1,546 | 1.29 | 0.02 | 0.09 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 423 | 1.57 | 0.01 | 0.03 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 386 | 1.82 | 0.00 | 0.01 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 8.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.05 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 197 | 2.27 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.46 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/9/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 91 | 2.65 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.83 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/9/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.99 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 3.15 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 4.21 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/9/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/9/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.07 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.01 | -50.00% | 0.01 | 6 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 3 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:58 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 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.22 | 0.11 | 0.10 | +0.06 | +150.00% | 0.06 | 2 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.22 | 0.11 | 0.10 | +0.04 | +66.67% | 0.04 | 4 | 1 | 5.94 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.18 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 373 | 593 | 1.83 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 4.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 757 | 843 | 1.20 | -0.05 | 0.18 | -0.01 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 5.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.17 | -62.97% | 0.02 | 957 | 422 | 1.10 | -0.23 | 0.46 | -0.02 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 5.50 | 0.25 | 0.32 | 0.29 | 0.25 | -0.26 | -50.98% | 0.05 | 210 | 140 | 1.07 | -0.52 | 0.64 | -0.03 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 6.00 | 0.60 | 0.68 | 0.64 | 0.63 | -0.47 | -42.73% | 0.11 | 20 | 230 | 1.03 | -0.79 | 0.47 | -0.02 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 6.50 | 0.83 | 1.29 | 1.06 | 1.09 | -0.50 | -31.45% | 0.16 | 14 | 252 | 2.52 | -0.92 | 0.23 | -0.01 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 7.00 | 1.41 | 1.73 | 1.57 | 1.55 | -0.64 | -29.23% | 0.22 | 2 | 126 | 2.68 | -0.98 | 0.09 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 7.50 | 1.92 | 2.24 | 2.08 | 2.12 | -0.37 | -14.86% | 0.28 | 5 | 63 | 3.15 | -0.99 | 0.03 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 8.00 | 2.37 | 2.77 | 2.57 | 2.72 | -0.32 | -10.53% | 0.32 | 1 | 42 | 3.71 | -1.00 | 0.01 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 8.50 | 2.85 | 3.20 | 3.03 | 3.15 | -0.42 | -11.77% | 0.36 | 7 | 37 | 3.58 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 9.00 | 3.35 | 3.75 | 3.55 | 3.90 | 0.00 | 0.00% | 0.39 | 0 | 19 | 4.23 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 3:59:58 PM EST |
| 9.50 | 3.85 | 4.15 | 4.00 | 4.47 | -0.63 | -12.36% | 0.42 | 1 | 26 | 3.73 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 10.00 | 4.35 | 4.65 | 4.50 | 4.54 | -0.49 | -9.75% | 0.45 | 2 | 79 | 3.97 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 10.50 | 4.80 | 5.15 | 4.98 | 5.10 | -1.02 | -16.67% | 0.47 | 3 | 33 | 4.19 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 11.00 | 5.35 | 5.65 | 5.50 | 5.54 | -0.53 | -8.74% | 0.50 | 4 | 93 | 4.40 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 11.50 | 5.85 | 6.15 | 6.00 | 5.92 | -0.63 | -9.62% | 0.52 | 11 | 87 | 4.60 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 12.00 | 6.35 | 6.65 | 6.50 | 6.55 | -0.11 | -1.66% | 0.54 | 1 | 1 | 4.79 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 12.50 | 6.85 | 7.15 | 7.00 | 6.75 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 11/9/2026 3:59:58 PM EST |
| 13.00 | 7.35 | 7.60 | 7.48 | 7.55 | -0.11 | -1.44% | 0.58 | 1 | 2 | 4.47 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 13.50 | 7.85 | 8.15 | 8.00 | 8.03 | -0.11 | -1.36% | 0.59 | 1 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 14.00 | 8.35 | 8.65 | 8.50 | 8.47 | % | 0.61 | 2 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST | |
| 15.00 | 9.35 | 9.65 | 9.50 | 9.53 | +2.20 | +30.02% | 0.63 | 1 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 16.00 | 10.35 | 10.80 | 10.58 | 10.67 | +1.87 | +21.25% | 0.66 | 1 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |