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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 13.30 | 14.50 | % | 0 | 0 | 2.12 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 13.00 | 12.20 | 13.60 | % | 0 | 0 | 2.02 | 0.98 | 0.01 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 14.00 | 11.30 | 12.50 | % | 0 | 0 | 1.77 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 15.00 | 9.70 | 11.70 | % | 0 | 0 | 1.75 | 0.95 | 0.01 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 15.50 | 9.20 | 11.10 | % | 0 | 0 | 1.73 | 0.94 | 0.01 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 16.00 | 9.10 | 10.80 | % | 0 | 0 | 1.65 | 0.93 | 0.01 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 16.50 | 9.20 | 10.10 | 9.10 | 0.00 | 0.00% | 0 | 10 | 1.45 | 0.91 | 0.02 | -0.02 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 17.00 | 8.70 | 9.70 | % | 0 | 0 | 1.44 | 0.90 | 0.02 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 17.50 | 8.40 | 9.50 | % | 0 | 0 | 1.19 | 0.89 | 0.02 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 18.00 | 8.10 | 9.10 | % | 0 | 0 | 1.25 | 0.87 | 0.02 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 18.50 | 7.60 | 8.50 | 8.10 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.85 | 0.02 | -0.03 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 19.00 | 6.90 | 8.40 | % | 0 | 0 | 1.49 | 0.84 | 0.03 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 19.50 | 6.70 | 7.90 | % | 0 | 0 | 1.24 | 0.82 | 0.03 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 20.00 | 6.40 | 7.40 | 7.00 | -0.50 | -6.67% | 1 | 2 | 1.15 | 0.80 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 20.50 | 6.10 | 7.30 | 6.90 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.78 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 21.00 | 5.90 | 6.60 | 4.46 | 0.00 | 0.00% | 0 | 42 | 1.16 | 0.76 | 0.03 | -0.04 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 21.50 | 5.70 | 6.50 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.74 | 0.03 | -0.04 | 11/7/2024 | 11/20/2024 3:59:45 PM EST |
| 22.00 | 5.30 | 6.20 | 5.57 | -0.43 | -7.17% | 5 | 25 | 1.13 | 0.72 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 22.50 | 4.90 | 5.90 | 5.90 | 0.00 | 0.00% | 0 | 14 | 1.13 | 0.70 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 23.00 | 4.70 | 5.30 | 4.83 | 0.00 | 0.00% | 0 | 84 | 1.12 | 0.68 | 0.04 | -0.04 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 23.50 | 4.50 | 4.90 | 6.00 | 0.00 | 0.00% | 0 | 17 | 1.19 | 0.66 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 24.00 | 4.30 | 4.60 | 5.40 | 0.00 | 0.00% | 0 | 1,006 | 1.13 | 0.64 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 24.50 | 4.10 | 4.30 | 4.00 | -1.40 | -25.93% | 12 | 24 | 1.13 | 0.62 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 25.00 | 3.80 | 4.10 | 3.90 | -1.00 | -20.41% | 8 | 39 | 1.12 | 0.60 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 25.50 | 3.60 | 3.90 | 3.50 | -1.30 | -27.09% | 4 | 21 | 1.13 | 0.58 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 26.00 | 3.40 | 3.70 | 3.80 | -0.88 | -18.81% | 5 | 27 | 1.14 | 0.56 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 26.50 | 3.20 | 3.50 | 3.10 | -0.70 | -18.43% | 5 | 7 | 1.14 | 0.54 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 27.00 | 3.00 | 3.30 | 3.00 | -1.10 | -26.83% | 10 | 144 | 1.13 | 0.52 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 27.50 | 2.85 | 3.30 | 3.10 | -0.90 | -22.50% | 1 | 9 | 1.21 | 0.50 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 28.00 | 2.20 | 3.00 | 3.80 | 0.00 | 0.00% | 0 | 7 | 1.11 | 0.48 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 28.50 | 2.05 | 2.85 | 3.14 | 0.00 | 0.00% | 0 | 20 | 1.15 | 0.46 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 29.00 | 2.20 | 2.75 | 2.51 | -0.61 | -19.56% | 3 | 6 | 1.13 | 0.44 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 30.00 | 2.15 | 2.45 | 2.50 | -0.50 | -16.67% | 5 | 125 | 1.17 | 0.41 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 31.00 | 1.90 | 2.25 | 2.15 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.38 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 31.50 | 1.80 | 2.30 | % | 0 | 0 | 1.23 | 0.36 | 0.04 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 32.00 | 1.70 | 2.00 | 1.84 | -0.86 | -31.86% | 1 | 2 | 1.18 | 0.35 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 33.00 | 1.20 | 2.15 | % | 0 | 0 | 1.23 | 0.32 | 0.04 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 34.00 | 1.25 | 1.80 | % | 0 | 0 | 1.18 | 0.29 | 0.03 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 35.00 | 1.10 | 1.65 | 1.50 | % | 1 | 0 | 1.22 | 0.27 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST | |
| 36.00 | 0.95 | 1.40 | 1.55 | 0.00 | 0.00% | 0 | 50 | 1.20 | 0.25 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 37.00 | 0.65 | 1.65 | % | 0 | 0 | 1.19 | 0.23 | 0.03 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
| 38.00 | 0.70 | 1.45 | % | 0 | 0 | 1.25 | 0.21 | 0.03 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
| 39.00 | 0.55 | 1.40 | % | 0 | 0 | 1.25 | 0.20 | 0.03 | -0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.90 | % | 0 | 0 | 2.27 | -0.01 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 13.00 | 0.00 | 0.90 | % | 0 | 0 | 2.07 | -0.02 | 0.01 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 14.00 | 0.00 | 0.90 | % | 0 | 0 | 1.89 | -0.03 | 0.01 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.70 | % | 0 | 0 | 1.59 | -0.05 | 0.01 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 15.50 | 0.00 | 0.55 | % | 0 | 0 | 1.44 | -0.06 | 0.01 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 16.00 | 0.00 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.07 | 0.01 | -0.02 | 11/8/2024 | 11/20/2024 3:59:45 PM EST |
| 16.50 | 0.30 | 0.95 | 0.50 | +0.03 | +6.39% | 1 | 60 | 1.14 | -0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 17.00 | 0.15 | 0.85 | 0.77 | 0.00 | 0.00% | 0 | 3 | 1.16 | -0.10 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 17.50 | 0.20 | 0.95 | % | 0 | 0 | 1.22 | -0.11 | 0.02 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 18.00 | 0.25 | 0.75 | 0.70 | -0.52 | -42.63% | 1 | 12 | 1.09 | -0.13 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 18.50 | 0.45 | 1.10 | 1.04 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.15 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 19.00 | 0.75 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 21 | 1.16 | -0.16 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 19.50 | 0.85 | 1.35 | % | 0 | 0 | 1.18 | -0.18 | 0.03 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 20.00 | 1.05 | 1.25 | 1.15 | -0.15 | -11.54% | 2 | 154 | 1.13 | -0.20 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 20.50 | 1.20 | 1.40 | 2.23 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.22 | 0.03 | -0.04 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 21.00 | 1.25 | 1.75 | 1.54 | 0.00 | 0.00% | 0 | 72 | 1.13 | -0.24 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 21.50 | 1.50 | 1.90 | 1.70 | 0.00 | 0.00% | 0 | 3 | 1.15 | -0.26 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 22.00 | 1.70 | 1.95 | 1.83 | -0.24 | -11.60% | 3 | 5 | 1.12 | -0.28 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 22.50 | 1.90 | 2.25 | 2.30 | +0.40 | +21.06% | 4 | 1 | 1.13 | -0.30 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 23.00 | 2.15 | 2.40 | 2.24 | -0.16 | -6.67% | 2 | 82 | 1.13 | -0.32 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 23.50 | 2.35 | 2.65 | 2.23 | 0.00 | 0.00% | 0 | 4 | 1.13 | -0.34 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 24.00 | 2.60 | 2.90 | 2.70 | 0.00 | 0.00% | 0 | 51 | 1.13 | -0.36 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 24.50 | 2.85 | 3.20 | 2.74 | 0.00 | 0.00% | 0 | 3 | 1.14 | -0.38 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 25.00 | 3.10 | 3.40 | 3.25 | +0.25 | +8.34% | 2 | 19 | 1.12 | -0.40 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 25.50 | 3.10 | 3.70 | 3.70 | % | 1 | 0 | 1.13 | -0.42 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST | |
| 26.00 | 3.40 | 4.00 | 4.60 | 0.00 | 0.00% | 0 | 28 | 1.09 | -0.44 | 0.04 | -0.05 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 26.50 | 3.70 | 4.30 | % | 0 | 0 | 1.11 | -0.46 | 0.04 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 27.00 | 3.90 | 5.00 | 4.20 | 0.00 | 0.00% | 0 | 3 | 1.21 | -0.48 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 27.50 | 4.30 | 5.00 | % | 0 | 0 | 1.15 | -0.50 | 0.04 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 28.00 | 4.60 | 5.30 | % | 0 | 0 | 1.15 | -0.52 | 0.04 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 28.50 | 4.90 | 5.90 | % | 0 | 0 | 1.16 | -0.54 | 0.04 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 29.00 | 5.60 | 6.00 | % | 0 | 0 | 1.15 | -0.56 | 0.04 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 30.00 | 6.10 | 6.80 | 8.40 | 0.00 | 0.00% | 0 | 3 | 1.17 | -0.59 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 31.00 | 7.10 | 8.00 | 6.80 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.62 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 31.50 | 7.50 | 7.90 | % | 0 | 0 | 1.17 | -0.64 | 0.04 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 32.00 | 7.90 | 8.30 | % | 0 | 0 | 1.17 | -0.65 | 0.04 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 33.00 | 8.60 | 9.60 | % | 0 | 0 | 1.16 | -0.68 | 0.04 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 34.00 | 9.20 | 10.00 | % | 0 | 0 | 1.19 | -0.71 | 0.03 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 35.00 | 10.10 | 11.30 | % | 0 | 0 | 1.16 | -0.73 | 0.03 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
| 36.00 | 11.00 | 12.30 | % | 0 | 0 | 1.15 | -0.75 | 0.03 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
| 37.00 | 11.60 | 13.20 | % | 0 | 0 | 1.20 | -0.77 | 0.03 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
| 38.00 | 12.60 | 14.20 | % | 0 | 0 | 1.25 | -0.79 | 0.03 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
| 39.00 | 13.40 | 15.20 | % | 0 | 0 | 1.23 | -0.80 | 0.03 | -0.04 | 11/20/2024 3:59:45 PM EST |