Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $6.50 as of 10/14/2026 4:53:52 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 4.65 5.25 4.95 7.20 0.00 0.00% 4.95 0 119 7.20 1.00 0.00 0.00 9/16/2026 10/14/2026 2:58:52 PM EST
2.00 3.55 4.25 3.90 6.30 0.00 0.00% 1.95 0 3 4.19 1.00 0.00 0.00 10/6/2026 10/14/2026 2:58:52 PM EST
3.00 2.57 3.40 2.99 3.17 -3.00 -48.63% 1.00 1 11 3.22 0.99 0.01 0.00 10/14/2026 10/14/2026 2:58:52 PM EST
4.00 1.73 2.02 1.88 2.58 0.00 0.00% 0.47 0 67 1.40 0.92 0.09 0.00 10/13/2026 10/14/2026 2:58:52 PM EST
5.00 1.03 1.27 1.15 1.10 -0.62 -36.05% 0.23 83 166 0.90 0.75 0.20 -0.01 10/14/2026 10/14/2026 2:58:52 PM EST
6.00 0.55 0.59 0.57 0.57 -0.44 -43.57% 0.09 180 303 0.87 0.50 0.25 -0.01 10/14/2026 10/14/2026 2:58:52 PM EST
7.00 0.26 0.29 0.28 0.28 -0.25 -47.17% 0.04 395 1,176 0.90 0.30 0.21 -0.01 10/14/2026 10/14/2026 2:58:52 PM EST
8.00 0.14 0.15 0.15 0.14 -0.14 -50.00% 0.02 1,250 4,233 0.92 0.18 0.15 -0.01 10/14/2026 10/14/2026 2:58:52 PM EST
9.00 0.08 0.09 0.09 0.08 -0.07 -46.67% 0.01 760 5,133 1.00 0.10 0.10 0.00 10/14/2026 10/14/2026 2:58:52 PM EST
10.00 0.05 0.06 0.06 0.05 -0.04 -44.45% 0.01 620 5,715 1.06 0.06 0.06 0.00 10/14/2026 10/14/2026 2:58:52 PM EST
11.00 0.04 0.05 0.05 0.05 -0.02 -28.58% 0.00 114 6,349 1.15 0.03 0.04 0.00 10/14/2026 10/14/2026 2:58:52 PM EST
12.00 0.03 0.04 0.04 0.03 -0.02 -40.00% 0.00 67 5,660 1.21 0.02 0.02 0.00 10/14/2026 10/14/2026 2:58:52 PM EST
13.00 0.03 0.04 0.04 0.04 -0.02 -33.34% 0.00 25 2,892 1.31 0.01 0.01 0.00 10/14/2026 10/14/2026 2:58:52 PM EST
14.00 0.02 0.03 0.03 0.03 0.00 0.00% 0.00 11 2,206 1.37 0.00 0.01 0.00 10/14/2026 10/14/2026 2:58:52 PM EST
15.00 0.00 0.03 0.02 0.02 -0.01 -33.34% 0.00 221 4,649 1.41 0.00 0.00 0.00 10/14/2026 10/14/2026 2:58:52 PM EST
16.00 0.01 0.03 0.02 0.03 -0.01 -25.00% 0.00 5 1,123 1.46 0.00 0.00 0.00 10/14/2026 10/14/2026 2:58:52 PM EST
17.00 0.00 0.04 0.02 0.05 +0.02 +66.67% 0.00 1 1,713 1.67 0.00 0.00 0.00 10/14/2026 10/14/2026 2:58:52 PM EST
18.00 0.00 0.07 0.04 0.04 0.00 0.00% 0.00 0 1,400 1.90 0.00 0.00 0.00 10/8/2026 10/14/2026 2:58:52 PM EST
19.00 0.01 0.02 0.02 0.02 0.00 0.00% 0.00 0 1,142 1.57 0.00 0.00 0.00 10/13/2026 10/14/2026 2:58:52 PM EST
20.00 0.00 0.02 0.01 0.02 0.00 0.00% 0.00 10 5,593 1.69 0.00 0.00 0.00 10/14/2026 10/14/2026 2:58:52 PM EST
21.00 0.00 0.09 0.05 0.03 0.00 0.00% 0.00 0 606 2.18 0.00 0.00 0.00 10/7/2026 10/14/2026 2:58:52 PM EST
22.00 0.00 0.06 0.03 0.02 0.00 0.00% 0.00 0 605 2.10 0.00 0.00 0.00 10/12/2026 10/14/2026 2:58:52 PM EST
23.00 0.00 0.03 0.02 0.01 0.00 0.00% 0.00 0 818 1.94 0.00 0.00 0.00 10/9/2026 10/14/2026 2:58:52 PM EST
24.00 0.00 0.06 0.03 0.04 0.00 0.00% 0.00 0 656 2.20 0.00 0.00 0.00 9/29/2026 10/14/2026 2:58:52 PM EST
25.00 0.00 0.02 0.01 0.01 0.00 0.00% 0.00 0 4,979 1.93 0.00 0.00 0.00 10/6/2026 10/14/2026 2:58:52 PM EST
26.00 0.00 0.06 0.03 0.02 0.00 0.00% 0.00 0 690 2.29 0.00 0.00 0.00 10/5/2026 10/14/2026 2:58:52 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 0.05 0.03 0.06 0.00 0.00% 0.03 0 15 3.38 0.00 0.00 0.00 8/7/2026 10/14/2026 2:58:52 PM EST
2.00 0.00 0.09 0.05 0.03 0.00 0.00% 0.03 0 1 2.39 0.00 0.00 0.00 7/20/2026 10/14/2026 2:58:52 PM EST
3.00 0.00 0.05 0.03 0.05 +0.04 +400.00% 0.01 1 188 1.36 -0.01 0.01 0.00 10/14/2026 10/14/2026 2:58:52 PM EST
4.00 0.05 0.07 0.06 0.06 +0.05 +500.00% 0.01 189 1,086 0.88 -0.08 0.09 0.00 10/14/2026 10/14/2026 2:58:52 PM EST
5.00 0.26 0.30 0.28 0.29 +0.18 +163.64% 0.06 6,110 1,762 0.87 -0.25 0.20 -0.01 10/14/2026 10/14/2026 2:58:52 PM EST
6.00 0.73 0.79 0.76 0.75 +0.34 +82.93% 0.13 688 3,536 0.87 -0.50 0.25 -0.01 10/14/2026 10/14/2026 2:58:52 PM EST
7.00 1.43 1.55 1.49 1.48 +0.53 +55.79% 0.21 317 3,961 0.87 -0.70 0.21 -0.01 10/14/2026 10/14/2026 2:58:52 PM EST
8.00 2.25 2.46 2.36 2.37 +0.66 +38.60% 0.29 281 8,753 1.07 -0.82 0.15 -0.01 10/14/2026 10/14/2026 2:58:52 PM EST
9.00 3.20 3.40 3.30 3.32 +0.73 +28.19% 0.37 233 3,547 1.25 -0.90 0.10 0.00 10/14/2026 10/14/2026 2:58:52 PM EST
10.00 4.20 4.35 4.28 4.25 +0.73 +20.74% 0.43 138 5,887 1.06 -0.94 0.06 0.00 10/14/2026 10/14/2026 2:58:52 PM EST
11.00 5.15 5.30 5.23 5.30 +0.80 +17.78% 0.48 11 1,373 1.60 -0.97 0.04 0.00 10/14/2026 10/14/2026 2:58:52 PM EST
12.00 6.05 6.40 6.23 5.90 +0.45 +8.26% 0.52 1 975 1.86 -0.98 0.02 0.00 10/14/2026 10/14/2026 2:58:52 PM EST
13.00 6.70 7.35 7.03 6.91 +0.44 +6.81% 0.54 13 447 1.74 -0.99 0.01 0.00 10/14/2026 10/14/2026 2:58:52 PM EST
14.00 7.95 8.35 8.15 7.47 0.00 0.00% 0.58 0 78 1.85 -1.00 0.01 0.00 10/13/2026 10/14/2026 2:58:52 PM EST
15.00 9.15 9.40 9.28 9.26 +0.81 +9.59% 0.62 45 303 2.09 -1.00 0.00 0.00 10/14/2026 10/14/2026 2:58:52 PM EST
16.00 9.70 10.45 10.08 9.51 0.00 0.00% 0.63 0 25 2.31 -1.00 0.00 0.00 10/13/2026 10/14/2026 2:58:52 PM EST
17.00 10.65 11.50 11.08 9.60 0.00 0.00% 0.65 0 5 2.52 -1.00 0.00 0.00 10/9/2026 10/14/2026 2:58:52 PM EST
18.00 11.80 12.60 12.20 11.45 0.00 0.00% 0.68 0 2 2.81 -1.00 0.00 0.00 10/13/2026 10/14/2026 2:58:52 PM EST
19.00 12.75 13.45 13.10 12.75 +0.30 +2.41% 0.69 2 11 2.57 -1.00 0.00 0.00 10/14/2026 10/14/2026 2:58:52 PM EST
20.00 13.75 14.45 14.10 11.55 0.00 0.00% 0.70 0 0 2.65 -1.00 0.00 0.00 9/24/2026 10/14/2026 2:58:52 PM EST
21.00 14.70 15.60 15.15 13.81 0.00 0.00% 0.72 0 0 3.05 -1.00 0.00 0.00 10/9/2026 10/14/2026 2:58:52 PM EST
22.00 15.70 16.45 16.08 14.26 0.00 0.00% 0.73 0 0 2.79 -1.00 0.00 0.00 7/20/2026 10/14/2026 2:58:52 PM EST
23.00 16.80 17.45 17.13 16.73 +0.28 +1.71% 0.74 1 0 2.85 -1.00 0.00 0.00 10/14/2026 10/14/2026 2:58:52 PM EST
24.00 17.80 18.45 18.13 13.55 0.00 0.00% 0.76 0 0 2.92 -1.00 0.00 0.00 6/18/2026 10/14/2026 2:58:52 PM EST
25.00 18.75 19.60 19.18 16.05 0.00 0.00% 0.77 0 0 3.31 -1.00 0.00 0.00 8/19/2026 10/14/2026 2:58:52 PM EST
26.00 19.80 20.45 20.13 17.40 0.00 0.00% 0.77 0 0 3.03 -1.00 0.00 0.00 7/24/2026 10/14/2026 2:58:52 PM EST