Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $18.96 as of 10/22/2024 2:46:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 13.20 | 14.20 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:38 PM EST | |||
| 5.00 | 12.20 | 13.10 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:38 PM EST | |||
| 6.00 | 11.20 | 12.20 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:38 PM EST | |||
| 6.50 | 10.70 | 11.70 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:38 PM EST | |||
| 7.00 | 10.20 | 11.30 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:38 PM EST | |||
| 7.50 | 9.80 | 10.70 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:38 PM EST | |||
| 8.00 | 9.40 | 10.20 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:38 PM EST | |||
| 8.50 | 8.80 | 9.70 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:38 PM EST | |||
| 9.00 | 8.20 | 9.40 | % | 0 | 0 | 1.88 | 0.99 | 0.01 | 0.00 | 10/22/2024 1:58:38 PM EST | |||
| 9.50 | 7.90 | 8.70 | % | 0 | 0 | 1.76 | 0.98 | 0.02 | 0.00 | 10/22/2024 1:58:38 PM EST | |||
| 10.00 | 7.40 | 8.20 | 4.09 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.97 | 0.02 | 0.00 | 10/15/2024 | 10/22/2024 1:58:38 PM EST |
| 10.50 | 7.10 | 7.80 | % | 0 | 0 | 1.64 | 0.95 | 0.02 | -0.01 | 10/22/2024 1:58:38 PM EST | |||
| 11.00 | 6.80 | 7.30 | 6.18 | -2.16 | -25.90% | 6 | 6 | 1.71 | 0.93 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 1:58:38 PM EST |
| 11.50 | 6.30 | 7.00 | % | 0 | 0 | 1.27 | 0.91 | 0.03 | -0.01 | 10/22/2024 1:58:38 PM EST | |||
| 12.00 | 5.90 | 6.60 | 6.50 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.89 | 0.03 | -0.01 | 10/16/2024 | 10/22/2024 1:58:38 PM EST |
| 12.50 | 5.60 | 5.90 | % | 0 | 0 | 1.23 | 0.86 | 0.03 | -0.02 | 10/22/2024 1:58:38 PM EST | |||
| 13.00 | 5.20 | 5.50 | % | 0 | 0 | 1.23 | 0.84 | 0.04 | -0.02 | 10/22/2024 1:58:38 PM EST | |||
| 13.50 | 4.80 | 5.10 | 5.90 | 0.00 | 0.00% | 0 | 23 | 1.27 | 0.81 | 0.04 | -0.02 | 10/21/2024 | 10/22/2024 1:58:38 PM EST |
| 14.00 | 4.50 | 4.80 | 5.25 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.78 | 0.04 | -0.02 | 10/16/2024 | 10/22/2024 1:58:38 PM EST |
| 14.50 | 4.20 | 4.50 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.75 | 0.05 | -0.03 | 10/15/2024 | 10/22/2024 1:58:38 PM EST |
| 15.00 | 3.90 | 4.20 | 3.50 | -1.75 | -33.34% | 1 | 2 | 1.24 | 0.73 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:58:38 PM EST |
| 15.50 | 3.60 | 3.90 | 5.00 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.70 | 0.05 | -0.03 | 10/17/2024 | 10/22/2024 1:58:38 PM EST |
| 16.00 | 3.40 | 3.70 | 4.10 | 0.00 | 0.00% | 0 | 64 | 1.27 | 0.67 | 0.05 | -0.03 | 10/17/2024 | 10/22/2024 1:58:38 PM EST |
| 16.50 | 3.20 | 3.40 | 4.00 | 0.00 | 0.00% | 0 | 8 | 1.27 | 0.64 | 0.05 | -0.03 | 10/21/2024 | 10/22/2024 1:58:38 PM EST |
| 17.00 | 2.95 | 3.20 | 2.95 | -0.85 | -22.37% | 16 | 15 | 1.24 | 0.61 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:58:38 PM EST |
| 17.50 | 2.75 | 2.95 | 3.00 | -0.10 | -3.23% | 4 | 12 | 1.28 | 0.59 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:58:38 PM EST |
| 18.00 | 2.55 | 2.75 | 2.85 | -0.15 | -5.00% | 13 | 2 | 1.29 | 0.56 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:58:38 PM EST |
| 18.50 | 2.40 | 2.60 | 3.20 | 0.00 | 0.00% | 0 | 9 | 1.30 | 0.53 | 0.05 | -0.04 | 10/18/2024 | 10/22/2024 1:58:38 PM EST |
| 19.00 | 2.25 | 2.40 | 2.45 | -0.20 | -7.55% | 31 | 51 | 1.30 | 0.51 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:58:38 PM EST |
| 19.50 | 2.10 | 2.25 | 2.81 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.48 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:58:38 PM EST |
| 20.00 | 1.95 | 2.10 | 2.55 | 0.00 | 0.00% | 0 | 29 | 1.30 | 0.46 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:58:38 PM EST |
| 20.50 | 1.80 | 2.00 | 1.75 | % | 5 | 0 | 1.31 | 0.44 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:58:38 PM EST | |
| 21.00 | 1.70 | 1.85 | % | 0 | 0 | 1.32 | 0.42 | 0.05 | -0.04 | 10/22/2024 1:58:38 PM EST | |||
| 21.50 | 1.55 | 1.75 | 1.75 | % | 2 | 0 | 1.32 | 0.40 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:58:38 PM EST | |
| 22.00 | 1.45 | 1.65 | 1.63 | -0.37 | -18.50% | 5 | 33 | 1.33 | 0.38 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:58:38 PM EST |
| 22.50 | 1.40 | 1.55 | % | 0 | 0 | 1.33 | 0.36 | 0.05 | -0.04 | 10/22/2024 1:58:38 PM EST | |||
| 23.00 | 1.30 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.35 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:58:38 PM EST |
| 24.00 | 1.15 | 1.30 | 2.00 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.31 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 1:58:38 PM EST |
| 25.00 | 1.00 | 1.15 | 1.13 | -0.32 | -22.07% | 58 | 9 | 1.37 | 0.29 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 1:58:38 PM EST |
| 26.00 | 0.85 | 1.05 | 1.06 | 0.00 | 0.00% | 0 | 12 | 1.36 | 0.26 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 1:58:38 PM EST |
| 27.00 | 0.75 | 0.95 | 1.40 | 0.00 | 0.00% | 0 | 11 | 1.38 | 0.24 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 1:58:38 PM EST |
| 28.00 | 0.65 | 0.85 | % | 0 | 0 | 1.39 | 0.21 | 0.04 | -0.03 | 10/22/2024 1:58:38 PM EST | |||
| 29.00 | 0.60 | 0.75 | % | 0 | 0 | 1.42 | 0.19 | 0.03 | -0.03 | 10/22/2024 1:58:38 PM EST | |||
| 30.00 | 0.50 | 0.70 | 0.81 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.18 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 1:58:38 PM EST |
| 31.00 | 0.45 | 0.65 | % | 0 | 0 | 1.43 | 0.16 | 0.03 | -0.03 | 10/22/2024 1:58:38 PM EST | |||
| 32.00 | 0.40 | 0.55 | % | 0 | 0 | 1.44 | 0.14 | 0.03 | -0.02 | 10/22/2024 1:58:38 PM EST | |||
| 33.00 | 0.35 | 0.50 | % | 0 | 0 | 1.54 | 0.13 | 0.03 | -0.02 | 10/22/2024 1:58:38 PM EST | |||
| 34.00 | 0.30 | 0.50 | % | 0 | 0 | 1.45 | 0.12 | 0.02 | -0.02 | 10/22/2024 1:58:38 PM EST | |||
| 35.00 | 0.25 | 0.45 | % | 0 | 0 | 1.46 | 0.11 | 0.02 | -0.02 | 10/22/2024 1:58:38 PM EST | |||
| 36.00 | 0.25 | 0.45 | % | 0 | 0 | 1.45 | 0.10 | 0.02 | -0.02 | 10/22/2024 1:58:38 PM EST | |||
| 37.00 | 0.20 | 0.40 | % | 0 | 0 | 1.46 | 0.09 | 0.02 | -0.02 | 10/22/2024 1:58:38 PM EST | |||
| 38.00 | 0.20 | 0.40 | % | 0 | 0 | 1.56 | 0.08 | 0.02 | -0.02 | 10/22/2024 1:58:38 PM EST | |||
| 39.00 | 0.15 | 0.45 | % | 0 | 0 | 1.44 | 0.07 | 0.02 | -0.01 | 10/22/2024 1:58:38 PM EST | |||
| 40.00 | 0.15 | 0.35 | % | 0 | 0 | 1.48 | 0.07 | 0.02 | -0.01 | 10/22/2024 1:58:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.80 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:38 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:38 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.89 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 1:58:38 PM EST |
| 6.50 | 0.00 | 1.00 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:38 PM EST | |||
| 7.00 | 0.00 | 0.55 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:38 PM EST | |||
| 7.50 | 0.00 | 0.55 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:38 PM EST | |||
| 8.00 | 0.00 | 1.20 | 0.18 | 0.00 | 0.00% | 0 | 30 | 2.95 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/22/2024 1:58:38 PM EST |
| 8.50 | 0.00 | 1.20 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:38 PM EST | |||
| 9.00 | 0.00 | 0.55 | % | 0 | 0 | 1.94 | -0.01 | 0.01 | 0.00 | 10/22/2024 1:58:38 PM EST | |||
| 9.50 | 0.00 | 0.60 | % | 0 | 0 | 1.87 | -0.02 | 0.02 | 0.00 | 10/22/2024 1:58:38 PM EST | |||
| 10.00 | 0.05 | 0.70 | % | 0 | 0 | 1.40 | -0.03 | 0.02 | 0.00 | 10/22/2024 1:58:38 PM EST | |||
| 10.50 | 0.15 | 0.30 | % | 0 | 0 | 1.20 | -0.05 | 0.02 | -0.01 | 10/22/2024 1:58:38 PM EST | |||
| 11.00 | 0.20 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 7 | 1.18 | -0.07 | 0.02 | -0.01 | 10/16/2024 | 10/22/2024 1:58:38 PM EST |
| 11.50 | 0.30 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.09 | 0.03 | -0.01 | 10/18/2024 | 10/22/2024 1:58:38 PM EST |
| 12.00 | 0.40 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 19 | 1.23 | -0.11 | 0.03 | -0.01 | 10/21/2024 | 10/22/2024 1:58:38 PM EST |
| 12.50 | 0.50 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 3 | 1.21 | -0.14 | 0.03 | -0.02 | 10/21/2024 | 10/22/2024 1:58:38 PM EST |
| 13.00 | 0.65 | 0.85 | 0.72 | -0.03 | -4.00% | 3 | 23 | 1.23 | -0.16 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:58:38 PM EST |
| 13.50 | 0.80 | 1.00 | 1.09 | % | 1 | 0 | 1.23 | -0.19 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:58:38 PM EST | |
| 14.00 | 0.95 | 1.20 | 1.20 | +0.23 | +23.72% | 13 | 6 | 1.22 | -0.22 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:58:38 PM EST |
| 14.50 | 1.15 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 6 | 1.23 | -0.25 | 0.05 | -0.03 | 10/17/2024 | 10/22/2024 1:58:38 PM EST |
| 15.00 | 1.35 | 1.60 | 1.46 | -0.14 | -8.75% | 1 | 9 | 1.24 | -0.27 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:58:38 PM EST |
| 15.50 | 1.65 | 1.80 | 1.45 | -0.05 | -3.34% | 1 | 4 | 1.28 | -0.30 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:58:38 PM EST |
| 16.00 | 1.85 | 2.10 | 1.65 | 0.00 | 0.00% | 0 | 24 | 1.26 | -0.33 | 0.05 | -0.03 | 10/21/2024 | 10/22/2024 1:58:38 PM EST |
| 16.50 | 2.10 | 2.35 | 2.28 | 0.00 | 0.00% | 0 | 5 | 1.26 | -0.36 | 0.05 | -0.03 | 10/18/2024 | 10/22/2024 1:58:38 PM EST |
| 17.00 | 2.40 | 2.95 | 2.30 | +0.10 | +4.55% | 1 | 2 | 1.25 | -0.39 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:58:38 PM EST |
| 17.50 | 2.65 | 2.95 | 3.00 | +0.30 | +11.12% | 10 | 15 | 1.29 | -0.41 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:58:38 PM EST |
| 18.00 | 3.00 | 3.30 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.44 | 0.05 | -0.03 | 10/18/2024 | 10/22/2024 1:58:38 PM EST |
| 18.50 | 3.30 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 11 | 1.28 | -0.47 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:58:38 PM EST |
| 19.00 | 3.60 | 3.90 | % | 0 | 0 | 1.28 | -0.49 | 0.05 | -0.04 | 10/22/2024 1:58:38 PM EST | |||
| 19.50 | 4.00 | 4.20 | 3.62 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.52 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:58:38 PM EST |
| 20.00 | 4.40 | 4.60 | 4.60 | 0.00 | 0.00% | 0 | 11 | 1.29 | -0.54 | 0.05 | -0.04 | 10/18/2024 | 10/22/2024 1:58:38 PM EST |
| 20.50 | 4.70 | 5.00 | % | 0 | 0 | 1.31 | -0.56 | 0.05 | -0.04 | 10/22/2024 1:58:38 PM EST | |||
| 21.00 | 5.10 | 5.30 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.58 | 0.05 | -0.04 | 10/18/2024 | 10/22/2024 1:58:38 PM EST |
| 21.50 | 5.40 | 5.70 | % | 0 | 0 | 1.32 | -0.60 | 0.05 | -0.04 | 10/22/2024 1:58:38 PM EST | |||
| 22.00 | 5.90 | 6.10 | % | 0 | 0 | 1.31 | -0.62 | 0.05 | -0.04 | 10/22/2024 1:58:38 PM EST | |||
| 22.50 | 6.30 | 6.50 | % | 0 | 0 | 1.31 | -0.64 | 0.05 | -0.04 | 10/22/2024 1:58:38 PM EST | |||
| 23.00 | 6.70 | 7.00 | % | 0 | 0 | 1.32 | -0.65 | 0.05 | -0.04 | 10/22/2024 1:58:38 PM EST | |||
| 24.00 | 7.50 | 7.80 | % | 0 | 0 | 1.34 | -0.69 | 0.04 | -0.03 | 10/22/2024 1:58:38 PM EST | |||
| 25.00 | 8.40 | 8.70 | 8.00 | 0.00 | 0.00% | 0 | 3 | 1.37 | -0.71 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 1:58:38 PM EST |
| 26.00 | 9.20 | 9.50 | % | 0 | 0 | 1.37 | -0.74 | 0.04 | -0.03 | 10/22/2024 1:58:38 PM EST | |||
| 27.00 | 10.10 | 10.70 | % | 0 | 0 | 1.41 | -0.76 | 0.04 | -0.03 | 10/22/2024 1:58:38 PM EST | |||
| 28.00 | 11.00 | 11.40 | % | 0 | 0 | 1.46 | -0.79 | 0.04 | -0.03 | 10/22/2024 1:58:38 PM EST | |||
| 29.00 | 11.90 | 12.40 | % | 0 | 0 | 1.40 | -0.81 | 0.03 | -0.03 | 10/22/2024 1:58:38 PM EST | |||
| 30.00 | 12.80 | 13.50 | % | 0 | 0 | 1.39 | -0.82 | 0.03 | -0.03 | 10/22/2024 1:58:38 PM EST | |||
| 31.00 | 13.60 | 14.40 | % | 0 | 0 | 1.50 | -0.84 | 0.03 | -0.03 | 10/22/2024 1:58:38 PM EST | |||
| 32.00 | 14.60 | 15.40 | % | 0 | 0 | 1.47 | -0.86 | 0.03 | -0.02 | 10/22/2024 1:58:38 PM EST | |||
| 33.00 | 15.50 | 16.40 | % | 0 | 0 | 1.34 | -0.87 | 0.03 | -0.02 | 10/22/2024 1:58:38 PM EST | |||
| 34.00 | 16.50 | 17.30 | % | 0 | 0 | 0.00 | -0.88 | 0.02 | -0.02 | 10/22/2024 1:58:38 PM EST | |||
| 35.00 | 17.50 | 18.30 | % | 0 | 0 | 0.00 | -0.89 | 0.02 | -0.02 | 10/22/2024 1:58:38 PM EST | |||
| 36.00 | 18.30 | 18.90 | % | 0 | 0 | 1.51 | -0.90 | 0.02 | -0.02 | 10/22/2024 1:58:38 PM EST | |||
| 37.00 | 19.40 | 20.30 | % | 0 | 0 | 2.02 | -0.91 | 0.02 | -0.02 | 10/22/2024 1:58:38 PM EST | |||
| 38.00 | 20.40 | 21.20 | % | 0 | 0 | 1.94 | -0.92 | 0.02 | -0.02 | 10/22/2024 1:58:38 PM EST | |||
| 39.00 | 21.40 | 22.10 | % | 0 | 0 | 2.11 | -0.93 | 0.02 | -0.01 | 10/22/2024 1:58:38 PM EST | |||
| 40.00 | 22.30 | 23.30 | % | 0 | 0 | 1.60 | -0.93 | 0.02 | -0.01 | 10/22/2024 1:58:38 PM EST |