Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $25.74 as of 11/20/2024 8:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.30 | 21.50 | 22.40 | 0.00 | 0.00% | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 8.00 | 17.30 | 18.50 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 9.00 | 16.20 | 17.40 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 10.00 | 15.10 | 16.50 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 11.00 | 14.30 | 15.50 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 12.00 | 13.40 | 14.50 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 12.50 | 12.80 | 14.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 13.00 | 12.20 | 13.30 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 13.50 | 11.90 | 12.80 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 14.00 | 11.40 | 12.40 | 5.40 | 0.00 | 0.00% | 0 | 9 | 2.52 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:45 PM EST |
| 14.50 | 10.90 | 11.90 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 15.00 | 10.10 | 11.40 | 4.01 | 0.00 | 0.00% | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:45 PM EST |
| 15.50 | 9.60 | 11.00 | % | 0 | 0 | 2.29 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 16.00 | 9.20 | 10.40 | 4.00 | 0.00 | 0.00% | 0 | 6 | 2.08 | 0.98 | 0.01 | -0.01 | 10/25/2024 | 11/20/2024 3:59:45 PM EST |
| 16.50 | 9.00 | 9.80 | 7.94 | 0.00 | 0.00% | 0 | 4 | 1.97 | 0.98 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 3:59:45 PM EST |
| 17.00 | 8.30 | 9.50 | 9.90 | 0.00 | 0.00% | 0 | 0 | 1.97 | 0.97 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 17.50 | 7.90 | 9.10 | 9.00 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.96 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 18.00 | 7.70 | 8.20 | 9.15 | +0.88 | +10.65% | 10 | 34 | 1.58 | 0.95 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 18.50 | 7.10 | 7.90 | 5.90 | 0.00 | 0.00% | 0 | 25 | 1.59 | 0.93 | 0.02 | -0.02 | 11/8/2024 | 11/20/2024 3:59:45 PM EST |
| 19.00 | 6.80 | 7.50 | 7.41 | +0.01 | +0.14% | 2 | 13 | 1.58 | 0.92 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 19.50 | 6.10 | 6.80 | 6.50 | 0.00 | 0.00% | 0 | 30 | 1.31 | 0.90 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 20.00 | 5.70 | 6.30 | 5.60 | -2.10 | -27.28% | 11 | 27 | 1.16 | 0.88 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 20.50 | 5.30 | 6.20 | 5.70 | 0.00 | 0.00% | 0 | 8 | 1.25 | 0.86 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 21.00 | 5.10 | 5.80 | 6.00 | 0.00 | 0.00% | 0 | 26 | 1.21 | 0.84 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 21.50 | 4.50 | 5.40 | 5.30 | 0.00 | 0.00% | 0 | 14 | 1.26 | 0.81 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 22.00 | 4.40 | 4.70 | 4.90 | -0.84 | -14.64% | 4 | 180 | 1.11 | 0.78 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 22.50 | 3.90 | 4.40 | 4.44 | 0.00 | 0.00% | 0 | 9 | 1.14 | 0.75 | 0.05 | -0.06 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 23.00 | 3.70 | 4.00 | 3.99 | -1.41 | -26.12% | 2 | 18 | 1.10 | 0.72 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 23.50 | 3.40 | 3.70 | 4.70 | 0.00 | 0.00% | 0 | 30 | 1.11 | 0.69 | 0.06 | -0.06 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 24.00 | 3.00 | 3.40 | 3.13 | -1.47 | -31.96% | 4 | 32 | 1.13 | 0.66 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 24.50 | 2.90 | 3.20 | 1.96 | 0.00 | 0.00% | 0 | 13 | 1.14 | 0.63 | 0.06 | -0.07 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 25.00 | 2.60 | 2.85 | 2.85 | -1.05 | -26.93% | 17 | 114 | 1.13 | 0.59 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 25.50 | 2.45 | 2.60 | 2.55 | -0.57 | -18.27% | 20 | 22 | 1.13 | 0.56 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 26.00 | 2.15 | 2.40 | 2.06 | -1.15 | -35.83% | 10 | 57 | 1.14 | 0.53 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 26.50 | 2.00 | 2.20 | 1.85 | -0.95 | -33.93% | 4 | 45 | 1.15 | 0.50 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 27.00 | 1.85 | 2.00 | 1.65 | -1.08 | -39.56% | 43 | 58 | 1.14 | 0.47 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 27.50 | 1.30 | 1.90 | 2.14 | -0.41 | -16.08% | 4 | 154 | 1.17 | 0.44 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 28.00 | 1.50 | 1.65 | 1.40 | -0.95 | -40.43% | 1 | 37 | 1.15 | 0.41 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 28.50 | 1.25 | 1.60 | 1.43 | -0.74 | -34.11% | 1 | 35 | 1.18 | 0.38 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 29.00 | 1.00 | 1.45 | 2.22 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.35 | 0.06 | -0.07 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 30.00 | 1.05 | 1.20 | 0.93 | -0.79 | -45.93% | 5 | 95 | 1.19 | 0.30 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 31.00 | 0.85 | 1.00 | 1.60 | 0.00 | 0.00% | 0 | 15 | 1.19 | 0.26 | 0.05 | -0.06 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 31.50 | 0.80 | 0.95 | % | 0 | 0 | 1.22 | 0.24 | 0.05 | -0.06 | 11/20/2024 3:59:45 PM EST | |||
| 32.00 | 0.70 | 0.85 | 0.80 | -0.44 | -35.49% | 27 | 53 | 1.21 | 0.22 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 33.00 | 0.60 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 7 | 1.24 | 0.19 | 0.04 | -0.06 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 34.00 | 0.10 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 20 | 1.24 | 0.16 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 35.00 | 0.40 | 0.60 | 0.37 | -0.68 | -64.77% | 7 | 42 | 1.24 | 0.14 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 36.00 | 0.30 | 0.45 | % | 0 | 0 | 1.25 | 0.12 | 0.03 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
| 37.00 | 0.10 | 0.55 | % | 0 | 0 | 1.23 | 0.11 | 0.03 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
| 38.00 | 0.00 | 0.40 | % | 0 | 0 | 1.25 | 0.09 | 0.02 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
| 39.00 | 0.20 | 0.30 | 0.25 | -0.20 | -44.45% | 16 | 17 | 1.32 | 0.08 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 8.00 | 0.00 | 0.65 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 9.00 | 0.00 | 0.65 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 7 | 3.47 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 11.00 | 0.00 | 0.65 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 12.00 | 0.00 | 0.65 | 0.27 | 0.00 | 0.00% | 0 | 4 | 3.11 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:45 PM EST |
| 12.50 | 0.00 | 0.65 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.27 | 0.00 | 0.00% | 0 | 15 | 2.84 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:45 PM EST |
| 13.50 | 0.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 5 | 2.71 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:45 PM EST |
| 14.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 50 | 2.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 14.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 15.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 34 | 2.36 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 15.50 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 12 | 2.24 | -0.01 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 16.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 78 | 1.71 | -0.02 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 16.50 | 0.00 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 8 | 2.03 | -0.02 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 3:59:45 PM EST |
| 17.00 | 0.00 | 0.40 | 0.30 | +0.10 | +50.00% | 2 | 23 | 1.66 | -0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 17.50 | 0.05 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.32 | -0.04 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 18.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 44 | 1.07 | -0.05 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 18.50 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 11 | 1.14 | -0.07 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 19.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 27 | 1.13 | -0.08 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 19.50 | 0.25 | 0.60 | 0.30 | -0.20 | -40.00% | 3 | 40 | 1.11 | -0.10 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 20.00 | 0.30 | 0.45 | 0.35 | -0.03 | -7.90% | 111 | 165 | 1.11 | -0.12 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 20.50 | 0.40 | 0.55 | 0.60 | +0.10 | +20.00% | 11 | 21 | 1.12 | -0.14 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 21.00 | 0.50 | 0.70 | 0.55 | -0.10 | -15.39% | 138 | 108 | 1.13 | -0.16 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 21.50 | 0.60 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 103 | 1.10 | -0.19 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 22.00 | 0.75 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 80 | 1.11 | -0.22 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 22.50 | 0.90 | 1.05 | 1.25 | +0.32 | +34.41% | 14 | 22 | 1.11 | -0.25 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 23.00 | 1.05 | 1.25 | 1.07 | 0.00 | 0.00% | 0 | 25 | 1.10 | -0.28 | 0.06 | -0.06 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 23.50 | 1.25 | 1.45 | 1.32 | +0.13 | +10.93% | 4 | 24 | 1.12 | -0.31 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 24.00 | 1.45 | 1.70 | 1.62 | +0.26 | +19.12% | 29 | 58 | 1.10 | -0.34 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 24.50 | 1.65 | 1.85 | 1.70 | 0.00 | 0.00% | 0 | 5 | 1.10 | -0.37 | 0.06 | -0.07 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 25.00 | 1.90 | 2.10 | 2.40 | +0.40 | +20.00% | 4 | 35 | 1.11 | -0.41 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 25.50 | 2.15 | 2.50 | 2.75 | +0.06 | +2.23% | 1 | 1 | 1.14 | -0.44 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 26.00 | 2.45 | 2.65 | 2.61 | +0.26 | +11.07% | 3 | 34 | 1.12 | -0.47 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 26.50 | 2.75 | 3.00 | 2.55 | 0.00 | 0.00% | 0 | 25 | 1.14 | -0.50 | 0.06 | -0.08 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 27.00 | 3.10 | 3.30 | 3.20 | +0.30 | +10.35% | 5 | 1 | 1.14 | -0.53 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 27.50 | 3.40 | 3.60 | 3.60 | +0.50 | +16.13% | 2 | 3 | 1.13 | -0.56 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 28.00 | 3.70 | 4.00 | 3.46 | 0.00 | 0.00% | 0 | 7 | 1.14 | -0.59 | 0.06 | -0.07 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 28.50 | 4.10 | 4.30 | % | 0 | 0 | 1.14 | -0.62 | 0.06 | -0.07 | 11/20/2024 3:59:45 PM EST | |||
| 29.00 | 4.50 | 4.90 | % | 0 | 0 | 1.21 | -0.65 | 0.06 | -0.07 | 11/20/2024 3:59:45 PM EST | |||
| 30.00 | 5.20 | 5.50 | 4.79 | 0.00 | 0.00% | 0 | 12 | 1.16 | -0.70 | 0.06 | -0.07 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 31.00 | 6.00 | 6.30 | % | 0 | 0 | 1.17 | -0.74 | 0.05 | -0.06 | 11/20/2024 3:59:45 PM EST | |||
| 31.50 | 6.50 | 7.10 | % | 0 | 0 | 1.16 | -0.76 | 0.05 | -0.06 | 11/20/2024 3:59:45 PM EST | |||
| 32.00 | 6.80 | 7.40 | % | 0 | 0 | 1.24 | -0.78 | 0.05 | -0.06 | 11/20/2024 3:59:45 PM EST | |||
| 33.00 | 7.60 | 8.50 | % | 0 | 0 | 1.28 | -0.81 | 0.04 | -0.06 | 11/20/2024 3:59:45 PM EST | |||
| 34.00 | 8.40 | 8.90 | % | 0 | 0 | 1.10 | -0.84 | 0.04 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 35.00 | 9.30 | 9.90 | % | 0 | 0 | 1.11 | -0.86 | 0.03 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 36.00 | 10.30 | 10.80 | % | 0 | 0 | 1.12 | -0.88 | 0.03 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
| 37.00 | 11.10 | 12.50 | % | 0 | 0 | 1.97 | -0.89 | 0.03 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
| 38.00 | 12.10 | 13.70 | % | 0 | 0 | 2.17 | -0.91 | 0.02 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
| 39.00 | 13.00 | 14.60 | % | 0 | 0 | 2.19 | -0.92 | 0.02 | -0.03 | 11/20/2024 3:59:45 PM EST |