Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $18.40 as of 1/27/2026 10:25:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 13.10 | 15.70 | 14.40 | % | 3.60 | 0 | 0 | 9.25 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:54 AM EST | |||
| 5.00 | 11.90 | 14.90 | 13.40 | % | 2.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:54 AM EST | |||
| 6.00 | 11.15 | 13.50 | 12.33 | % | 2.06 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:54 AM EST | |||
| 7.00 | 10.20 | 12.50 | 11.35 | % | 1.62 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:54 AM EST | |||
| 8.00 | 9.55 | 11.15 | 10.35 | 11.50 | 0.00 | 0.00% | 1.29 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 9:58:54 AM EST |
| 9.00 | 8.55 | 10.15 | 9.35 | 9.94 | 0.00 | 0.00% | 1.04 | 0 | 1 | 4.02 | 1.00 | 0.00 | -0.01 | 1/14/2026 | 1/27/2026 9:58:54 AM EST |
| 10.00 | 7.55 | 9.20 | 8.38 | % | 0.84 | 0 | 0 | 3.60 | 0.99 | 0.01 | -0.01 | 1/27/2026 9:58:54 AM EST | |||
| 11.00 | 6.40 | 8.95 | 7.68 | 8.85 | 0.00 | 0.00% | 0.70 | 0 | 1 | 4.04 | 0.97 | 0.01 | -0.02 | 1/7/2026 | 1/27/2026 9:58:54 AM EST |
| 12.00 | 5.20 | 8.00 | 6.60 | 6.65 | 0.00 | 0.00% | 0.55 | 0 | 2 | 3.62 | 0.94 | 0.02 | -0.02 | 1/26/2026 | 1/27/2026 9:58:54 AM EST |
| 13.00 | 4.30 | 6.40 | 5.35 | 6.50 | 0.00 | 0.00% | 0.41 | 0 | 14 | 2.59 | 0.91 | 0.03 | -0.03 | 1/15/2026 | 1/27/2026 9:58:54 AM EST |
| 14.00 | 3.35 | 5.00 | 4.18 | 5.83 | 0.00 | 0.00% | 0.30 | 0 | 9 | 2.02 | 0.85 | 0.05 | -0.04 | 1/20/2026 | 1/27/2026 9:58:54 AM EST |
| 14.50 | 3.15 | 5.15 | 4.15 | % | 0.29 | 0 | 0 | 2.28 | 0.82 | 0.05 | -0.04 | 1/27/2026 9:58:54 AM EST | |||
| 15.00 | 2.95 | 4.55 | 3.75 | 3.87 | 0.00 | 0.00% | 0.25 | 0 | 20 | 2.02 | 0.80 | 0.06 | -0.05 | 1/26/2026 | 1/27/2026 9:58:54 AM EST |
| 15.50 | 2.42 | 4.05 | 3.24 | % | 0.21 | 0 | 0 | 1.85 | 0.76 | 0.07 | -0.05 | 1/27/2026 9:58:54 AM EST | |||
| 16.00 | 2.00 | 3.70 | 2.85 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 56 | 1.98 | 0.72 | 0.07 | -0.05 | 1/26/2026 | 1/27/2026 9:58:54 AM EST |
| 16.50 | 2.31 | 2.47 | 2.39 | % | 0.14 | 0 | 0 | 0.97 | 0.68 | 0.08 | -0.05 | 1/27/2026 9:58:54 AM EST | |||
| 17.00 | 2.02 | 2.16 | 2.09 | 2.10 | -0.70 | -25.00% | 0.12 | 17 | 61 | 0.98 | 0.64 | 0.09 | -0.05 | 1/27/2026 | 1/27/2026 9:58:54 AM EST |
| 17.50 | 1.75 | 1.87 | 1.81 | 1.69 | % | 0.10 | 10 | 0 | 0.95 | 0.59 | 0.09 | -0.05 | 1/27/2026 | 1/27/2026 9:58:54 AM EST | |
| 18.00 | 1.51 | 1.60 | 1.56 | 1.59 | -0.24 | -13.12% | 0.09 | 15 | 70 | 0.99 | 0.54 | 0.10 | -0.05 | 1/27/2026 | 1/27/2026 9:58:54 AM EST |
| 18.50 | 1.29 | 1.40 | 1.35 | 1.31 | -0.63 | -32.48% | 0.07 | 2 | 68 | 0.99 | 0.49 | 0.10 | -0.05 | 1/27/2026 | 1/27/2026 9:58:54 AM EST |
| 19.00 | 1.11 | 1.17 | 1.14 | 1.17 | -0.26 | -18.19% | 0.06 | 7 | 147 | 0.99 | 0.44 | 0.10 | -0.05 | 1/27/2026 | 1/27/2026 9:58:54 AM EST |
| 19.50 | 0.95 | 1.02 | 0.99 | 1.15 | 0.00 | 0.00% | 0.05 | 1 | 24 | 1.00 | 0.40 | 0.10 | -0.05 | 1/27/2026 | 1/27/2026 9:58:54 AM EST |
| 20.00 | 0.81 | 0.88 | 0.85 | 0.86 | -0.15 | -14.86% | 0.04 | 31 | 362 | 0.99 | 0.35 | 0.10 | -0.05 | 1/27/2026 | 1/27/2026 9:58:54 AM EST |
| 20.50 | 0.68 | 0.76 | 0.72 | 0.74 | -0.37 | -33.34% | 0.04 | 9 | 16 | 1.25 | 0.31 | 0.09 | -0.04 | 1/27/2026 | 1/27/2026 9:58:54 AM EST |
| 21.00 | 0.60 | 0.64 | 0.62 | 0.62 | -0.19 | -23.46% | 0.03 | 44 | 416 | 1.00 | 0.28 | 0.09 | -0.04 | 1/27/2026 | 1/27/2026 9:58:54 AM EST |
| 21.50 | 0.53 | 0.60 | 0.57 | 0.53 | -0.15 | -22.06% | 0.03 | 18 | 7 | 1.20 | 0.24 | 0.08 | -0.04 | 1/27/2026 | 1/27/2026 9:58:54 AM EST |
| 22.00 | 0.43 | 0.49 | 0.46 | 0.47 | -0.14 | -22.96% | 0.02 | 20 | 781 | 1.04 | 0.22 | 0.07 | -0.04 | 1/27/2026 | 1/27/2026 9:58:54 AM EST |
| 22.50 | 0.31 | 0.59 | 0.45 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.06 | 0.20 | 0.07 | -0.04 | 1/26/2026 | 1/27/2026 9:58:54 AM EST |
| 23.00 | 0.28 | 0.80 | 0.54 | 0.60 | +0.17 | +39.54% | 0.02 | 1 | 257 | 1.23 | 0.17 | 0.06 | -0.03 | 1/27/2026 | 1/27/2026 9:58:54 AM EST |
| 23.50 | 0.25 | 0.84 | 0.55 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.49 | 0.14 | 0.06 | -0.03 | 1/26/2026 | 1/27/2026 9:58:54 AM EST |
| 24.00 | 0.24 | 0.29 | 0.27 | 0.28 | -0.09 | -24.33% | 0.01 | 17 | 219 | 1.09 | 0.13 | 0.05 | -0.03 | 1/27/2026 | 1/27/2026 9:58:54 AM EST |
| 24.50 | 0.02 | 1.22 | 0.62 | % | 0.03 | 0 | 0 | 1.33 | 0.12 | 0.05 | -0.03 | 1/27/2026 9:58:54 AM EST | |||
| 25.00 | 0.01 | 0.56 | 0.29 | 0.22 | -0.03 | -12.00% | 0.01 | 1 | 175 | 1.08 | 0.11 | 0.04 | -0.03 | 1/27/2026 | 1/27/2026 9:58:54 AM EST |
| 25.50 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.07 | 0.03 | -0.02 | 1/26/2026 | 1/27/2026 9:58:54 AM EST |
| 26.00 | 0.00 | 0.68 | 0.34 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.72 | 0.07 | 0.03 | -0.02 | 1/26/2026 | 1/27/2026 9:58:54 AM EST |
| 27.00 | 0.10 | 0.59 | 0.35 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.57 | 0.06 | 0.03 | -0.02 | 1/26/2026 | 1/27/2026 9:58:54 AM EST |
| 28.00 | 0.00 | 0.29 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.50 | 0.04 | 0.02 | -0.01 | 1/23/2026 | 1/27/2026 9:58:54 AM EST |
| 29.00 | 0.00 | 1.30 | 0.65 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.54 | 0.02 | 0.01 | -0.01 | 1/23/2026 | 1/27/2026 9:58:54 AM EST |
| 30.00 | 0.00 | 0.89 | 0.45 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 51 | 2.29 | 0.01 | 0.01 | 0.00 | 1/26/2026 | 1/27/2026 9:58:54 AM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.68 | 0.01 | 0.01 | 0.00 | 1/21/2026 | 1/27/2026 9:58:54 AM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.82 | 0.01 | 0.01 | 0.00 | 1/22/2026 | 1/27/2026 9:58:54 AM EST |
| 33.00 | 0.00 | 1.40 | 0.70 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 56 | 2.96 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/27/2026 9:58:54 AM EST |
| 34.00 | 0.00 | 1.61 | 0.81 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:54 AM EST | |||
| 35.00 | 0.00 | 1.61 | 0.81 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:54 AM EST | |||
| 36.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:54 AM EST | |||
| 37.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/27/2026 9:58:54 AM EST |
| 38.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.50 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 1.80 | 0.90 | % | 0.23 | 0 | 0 | 9.64 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:54 AM EST | |||
| 5.00 | 0.00 | 1.40 | 0.70 | % | 0.14 | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:54 AM EST | |||
| 6.00 | 0.00 | 1.20 | 0.60 | % | 0.10 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:54 AM EST | |||
| 7.00 | 0.00 | 1.55 | 0.78 | % | 0.11 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:54 AM EST | |||
| 8.00 | 0.00 | 1.80 | 0.90 | % | 0.11 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:54 AM EST | |||
| 9.00 | 0.00 | 1.16 | 0.58 | 0.27 | 0.00 | 0.00% | 0.06 | 0 | 3 | 3.87 | 0.00 | 0.00 | -0.01 | 12/31/2025 | 1/27/2026 9:58:54 AM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.54 | -0.01 | 0.01 | -0.01 | 1/22/2026 | 1/27/2026 9:58:54 AM EST |
| 11.00 | 0.00 | 0.66 | 0.33 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.40 | -0.03 | 0.01 | -0.02 | 1/12/2026 | 1/27/2026 9:58:54 AM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.51 | -0.06 | 0.02 | -0.02 | 1/16/2026 | 1/27/2026 9:58:54 AM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 64 | 1.78 | -0.09 | 0.03 | -0.03 | 1/21/2026 | 1/27/2026 9:58:54 AM EST |
| 14.00 | 0.02 | 0.75 | 0.39 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 141 | 1.11 | -0.15 | 0.05 | -0.04 | 1/26/2026 | 1/27/2026 9:58:54 AM EST |
| 14.50 | 0.30 | 0.38 | 0.34 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.20 | -0.18 | 0.05 | -0.04 | 1/26/2026 | 1/27/2026 9:58:54 AM EST |
| 15.00 | 0.39 | 0.46 | 0.43 | 0.40 | +0.01 | +2.57% | 0.03 | 1 | 364 | 1.22 | -0.20 | 0.06 | -0.05 | 1/27/2026 | 1/27/2026 9:58:54 AM EST |
| 15.50 | 0.50 | 0.73 | 0.62 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 18 | 1.25 | -0.24 | 0.07 | -0.05 | 1/26/2026 | 1/27/2026 9:58:54 AM EST |
| 16.00 | 0.65 | 0.71 | 0.68 | 0.67 | +0.07 | +11.67% | 0.04 | 1 | 482 | 1.06 | -0.28 | 0.07 | -0.05 | 1/27/2026 | 1/27/2026 9:58:54 AM EST |
| 16.50 | 0.81 | 0.88 | 0.85 | 0.91 | +0.17 | +22.98% | 0.05 | 1 | 29 | 1.05 | -0.32 | 0.08 | -0.05 | 1/27/2026 | 1/27/2026 9:58:54 AM EST |
| 17.00 | 1.00 | 1.13 | 1.07 | 1.16 | +0.22 | +23.41% | 0.06 | 21 | 1,043 | 1.02 | -0.36 | 0.09 | -0.05 | 1/27/2026 | 1/27/2026 9:58:54 AM EST |
| 17.50 | 1.24 | 1.30 | 1.27 | 1.41 | +0.24 | +20.52% | 0.07 | 17 | 37 | 1.03 | -0.41 | 0.09 | -0.05 | 1/27/2026 | 1/27/2026 9:58:54 AM EST |
| 18.00 | 1.48 | 1.61 | 1.55 | 1.50 | +0.08 | +5.64% | 0.09 | 3 | 845 | 1.03 | -0.46 | 0.10 | -0.05 | 1/27/2026 | 1/27/2026 9:58:54 AM EST |
| 18.50 | 1.77 | 1.87 | 1.82 | 1.63 | 0.00 | 0.00% | 0.10 | 0 | 147 | 1.05 | -0.51 | 0.10 | -0.05 | 1/26/2026 | 1/27/2026 9:58:54 AM EST |
| 19.00 | 2.09 | 2.15 | 2.12 | 2.21 | +0.37 | +20.11% | 0.11 | 15 | 183 | 1.04 | -0.56 | 0.10 | -0.05 | 1/27/2026 | 1/27/2026 9:58:54 AM EST |
| 19.50 | 2.44 | 2.50 | 2.47 | 2.04 | 0.00 | 0.00% | 0.13 | 0 | 16 | 1.04 | -0.60 | 0.10 | -0.05 | 1/26/2026 | 1/27/2026 9:58:54 AM EST |
| 20.00 | 2.72 | 2.87 | 2.80 | 2.78 | +0.17 | +6.52% | 0.14 | 3 | 276 | 1.12 | -0.65 | 0.10 | -0.05 | 1/27/2026 | 1/27/2026 9:58:54 AM EST |
| 20.50 | 3.10 | 3.40 | 3.25 | % | 0.16 | 0 | 0 | 1.14 | -0.69 | 0.09 | -0.04 | 1/27/2026 9:58:54 AM EST | |||
| 21.00 | 2.75 | 3.80 | 3.28 | 2.58 | 0.00 | 0.00% | 0.16 | 0 | 40 | 1.43 | -0.72 | 0.09 | -0.04 | 1/23/2026 | 1/27/2026 9:58:54 AM EST |
| 21.50 | 3.60 | 4.30 | 3.95 | % | 0.18 | 0 | 0 | 1.45 | -0.76 | 0.08 | -0.04 | 1/27/2026 9:58:54 AM EST | |||
| 22.00 | 3.15 | 5.15 | 4.15 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 52 | 1.57 | -0.78 | 0.07 | -0.04 | 1/23/2026 | 1/27/2026 9:58:54 AM EST |
| 22.50 | 3.80 | 6.40 | 5.10 | % | 0.23 | 0 | 0 | 2.17 | -0.80 | 0.07 | -0.04 | 1/27/2026 9:58:54 AM EST | |||
| 23.00 | 4.25 | 6.50 | 5.38 | 4.05 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.97 | -0.83 | 0.06 | -0.03 | 1/23/2026 | 1/27/2026 9:58:54 AM EST |
| 23.50 | 4.30 | 6.75 | 5.53 | % | 0.24 | 0 | 0 | 1.87 | -0.86 | 0.06 | -0.03 | 1/27/2026 9:58:54 AM EST | |||
| 24.00 | 5.10 | 7.20 | 6.15 | 5.90 | 0.00 | 0.00% | 0.26 | 0 | 43 | 1.90 | -0.87 | 0.05 | -0.03 | 1/26/2026 | 1/27/2026 9:58:54 AM EST |
| 24.50 | 5.60 | 8.15 | 6.88 | % | 0.28 | 0 | 0 | 2.60 | -0.88 | 0.05 | -0.03 | 1/27/2026 9:58:54 AM EST | |||
| 25.00 | 6.75 | 8.10 | 7.43 | 7.08 | +0.19 | +2.76% | 0.30 | 2 | 44 | 1.96 | -0.89 | 0.04 | -0.03 | 1/27/2026 | 1/27/2026 9:58:54 AM EST |
| 25.50 | 6.10 | 9.30 | 7.70 | % | 0.30 | 0 | 0 | 2.53 | -0.93 | 0.03 | -0.02 | 1/27/2026 9:58:54 AM EST | |||
| 26.00 | 7.45 | 9.00 | 8.23 | 7.40 | 0.00 | 0.00% | 0.32 | 0 | 11 | 2.00 | -0.93 | 0.03 | -0.02 | 1/26/2026 | 1/27/2026 9:58:54 AM EST |
| 27.00 | 7.65 | 10.25 | 8.95 | 7.73 | 0.00 | 0.00% | 0.33 | 0 | 7 | 2.31 | -0.94 | 0.03 | -0.02 | 1/16/2026 | 1/27/2026 9:58:54 AM EST |
| 28.00 | 9.05 | 12.00 | 10.53 | 8.77 | 0.00 | 0.00% | 0.38 | 0 | 20 | 2.97 | -0.96 | 0.02 | -0.01 | 1/21/2026 | 1/27/2026 9:58:54 AM EST |
| 29.00 | 9.55 | 13.10 | 11.33 | % | 0.39 | 0 | 0 | 3.18 | -0.98 | 0.01 | -0.01 | 1/27/2026 9:58:54 AM EST | |||
| 30.00 | 10.60 | 14.10 | 12.35 | 11.30 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.25 | -0.99 | 0.01 | 0.00 | 1/15/2026 | 1/27/2026 9:58:54 AM EST |
| 31.00 | 11.55 | 15.00 | 13.28 | % | 0.43 | 0 | 0 | 3.28 | -0.99 | 0.01 | 0.00 | 1/27/2026 9:58:54 AM EST | |||
| 32.00 | 12.55 | 15.95 | 14.25 | 12.45 | 0.00 | 0.00% | 0.45 | 0 | 3 | 3.34 | -0.99 | 0.01 | 0.00 | 1/16/2026 | 1/27/2026 9:58:54 AM EST |
| 33.00 | 13.55 | 17.10 | 15.33 | % | 0.46 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:54 AM EST | |||
| 34.00 | 14.15 | 17.60 | 15.88 | % | 0.47 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:54 AM EST | |||
| 35.00 | 15.15 | 18.60 | 16.88 | % | 0.48 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:54 AM EST | |||
| 36.00 | 16.45 | 18.90 | 17.68 | % | 0.49 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:54 AM EST | |||
| 37.00 | 17.45 | 19.90 | 18.68 | % | 0.50 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:54 AM EST | |||
| 38.00 | 18.45 | 20.90 | 19.68 | % | 0.52 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:54 AM EST |