Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $19.04 as of 2/21/2025 9:26:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.30 | 12.10 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 10.00 | 8.95 | 9.50 | 9.21 | -2.73 | -22.87% | 22 | 13 | 5.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 12.50 | 6.30 | 7.15 | 11.55 | 0.00 | 0.00% | 0 | 13 | 3.93 | 0.97 | 0.01 | -0.02 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 13.50 | 5.25 | 6.25 | 7.95 | 0.00 | 0.00% | 0 | 7 | 3.21 | 0.94 | 0.03 | -0.04 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 14.00 | 4.85 | 5.45 | 5.40 | -1.35 | -20.00% | 4 | 2 | 2.84 | 0.91 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 15.00 | 3.70 | 4.45 | 4.53 | -3.62 | -44.42% | 7 | 8 | 1.71 | 0.86 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 15.50 | 2.95 | 4.05 | 8.50 | 0.00 | 0.00% | 0 | 8 | 2.08 | 0.84 | 0.05 | -0.08 | 2/6/2025 | 2/21/2025 3:59:56 PM EST |
| 16.00 | 2.86 | 3.95 | 3.65 | -1.43 | -28.15% | 17 | 17 | 1.67 | 0.80 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 16.50 | 2.93 | 3.25 | 5.10 | 0.00 | 0.00% | 0 | 10 | 1.70 | 0.77 | 0.07 | -0.10 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 17.00 | 2.67 | 2.99 | 3.63 | -0.60 | -14.19% | 7 | 37 | 1.60 | 0.73 | 0.07 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 17.50 | 2.25 | 2.71 | 2.70 | -1.05 | -28.00% | 11 | 21 | 1.56 | 0.69 | 0.08 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 18.00 | 1.74 | 2.29 | 2.25 | -1.17 | -34.22% | 30 | 64 | 1.66 | 0.64 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 18.50 | 1.77 | 2.18 | 2.15 | -1.35 | -38.58% | 8 | 5 | 1.62 | 0.60 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 19.00 | 1.49 | 1.78 | 1.75 | -0.89 | -33.72% | 19 | 41 | 1.63 | 0.55 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 19.50 | 1.29 | 1.58 | 1.56 | -0.84 | -35.00% | 58 | 56 | 1.65 | 0.50 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 20.00 | 1.24 | 1.41 | 1.37 | -0.73 | -34.77% | 176 | 269 | 1.66 | 0.46 | 0.09 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 20.50 | 1.01 | 1.33 | 1.20 | -1.24 | -50.82% | 180 | 191 | 1.75 | 0.42 | 0.09 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 21.00 | 0.83 | 1.13 | 1.03 | -0.71 | -40.81% | 193 | 276 | 1.71 | 0.38 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 21.50 | 0.84 | 1.05 | 1.00 | -0.49 | -32.89% | 106 | 321 | 1.77 | 0.35 | 0.08 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 22.00 | 0.62 | 0.93 | 0.86 | -0.54 | -38.58% | 303 | 412 | 1.78 | 0.32 | 0.08 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 22.50 | 0.71 | 0.83 | 0.76 | -0.39 | -33.92% | 64 | 128 | 1.81 | 0.29 | 0.07 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 23.00 | 0.66 | 0.80 | 0.70 | -0.35 | -33.34% | 3,366 | 3,491 | 1.86 | 0.27 | 0.07 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 23.50 | 0.40 | 0.68 | 0.65 | -0.30 | -31.58% | 39 | 438 | 1.86 | 0.25 | 0.06 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 24.00 | 0.51 | 0.64 | 0.59 | -0.20 | -25.32% | 3,129 | 696 | 1.89 | 0.23 | 0.06 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 24.50 | 0.23 | 0.76 | 0.53 | -0.23 | -30.27% | 47 | 249 | 1.91 | 0.21 | 0.06 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 25.00 | 0.50 | 0.53 | 0.50 | -0.17 | -25.38% | 260 | 565 | 1.99 | 0.19 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 25.50 | 0.10 | 0.75 | 0.50 | -0.12 | -19.36% | 4,058 | 173 | 1.94 | 0.18 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 26.00 | 0.33 | 0.52 | 0.41 | -0.14 | -25.46% | 304 | 5,024 | 2.03 | 0.16 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 26.50 | 0.20 | 0.45 | 0.44 | -0.07 | -13.73% | 82 | 174 | 1.94 | 0.16 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 27.00 | 0.37 | 0.40 | 0.34 | -0.10 | -22.73% | 360 | 10,886 | 2.12 | 0.14 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 27.50 | 0.24 | 0.47 | 0.29 | -0.12 | -29.27% | 15 | 146 | 2.14 | 0.12 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 28.00 | 0.22 | 0.40 | 0.30 | -0.05 | -14.29% | 29 | 313 | 2.09 | 0.12 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 28.50 | 0.20 | 0.41 | 0.25 | -0.02 | -7.41% | 18 | 40 | 2.22 | 0.11 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 29.00 | 0.19 | 0.33 | 0.25 | -0.04 | -13.80% | 13 | 192 | 2.17 | 0.10 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 29.50 | 0.16 | 0.35 | 0.19 | -0.04 | -17.40% | 1 | 30 | 2.20 | 0.09 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 30.00 | 0.20 | 0.26 | 0.21 | -0.05 | -19.24% | 16 | 330 | 2.22 | 0.09 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 30.50 | 0.11 | 0.55 | 0.17 | +0.06 | +54.55% | 2 | 9 | 2.47 | 0.08 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 31.00 | 0.06 | 0.24 | 0.11 | 0.00 | 0.00% | 0 | 30 | 2.10 | 0.07 | 0.02 | -0.06 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 31.50 | 0.00 | 1.84 | 0.10 | 0.00 | 0.00% | 0 | 4 | 3.14 | 0.04 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 32.00 | 0.05 | 0.35 | 0.14 | +0.04 | +40.00% | 33 | 86 | 2.39 | 0.04 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 1.77 | % | 0 | 0 | 2.66 | 0.03 | 0.01 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 33.00 | 0.10 | 0.38 | 0.14 | 0.00 | 0.00% | 3 | 73 | 2.79 | 0.03 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 33.50 | 0.02 | 1.86 | % | 0 | 0 | 4.46 | 0.03 | 0.01 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 34.00 | 0.02 | 0.22 | 0.08 | -0.02 | -20.00% | 1 | 70 | 1.93 | 0.03 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 107 | 3.69 | 0.02 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 2.22 | 0.27 | 0.00 | 0.00% | 0 | 11 | 5.53 | 0.01 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 24 | 2.85 | 0.01 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 38.00 | 0.01 | 0.76 | 0.04 | -0.07 | -63.64% | 210 | 238 | 2.96 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.47 | 0.03 | % | 4 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 10.00 | 0.00 | 0.26 | 0.26 | +0.23 | +766.67% | 1 | 21 | 3.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 1.34 | 0.05 | 0.00 | 0.00% | 0 | 32 | 4.44 | -0.03 | 0.01 | -0.02 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 13.50 | 0.11 | 0.44 | 0.21 | 0.00 | 0.00% | 0 | 1 | 3.22 | -0.06 | 0.03 | -0.04 | 1/17/2025 | 2/21/2025 3:59:56 PM EST |
| 14.00 | 0.05 | 0.32 | 0.08 | +0.01 | +14.29% | 4 | 45 | 1.82 | -0.09 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 15.00 | 0.26 | 0.33 | 0.31 | +0.22 | +244.45% | 56 | 433 | 1.68 | -0.14 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 15.50 | 0.28 | 0.50 | 0.38 | +0.20 | +111.12% | 3,027 | 17 | 1.73 | -0.16 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 16.00 | 0.47 | 0.72 | 0.49 | +0.27 | +122.73% | 119 | 132 | 1.62 | -0.20 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 16.50 | 0.61 | 0.70 | 0.66 | +0.35 | +112.91% | 135 | 280 | 1.64 | -0.23 | 0.07 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 17.00 | 0.76 | 0.85 | 0.78 | +0.40 | +105.27% | 411 | 154 | 1.61 | -0.27 | 0.07 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 17.50 | 0.88 | 1.01 | 0.94 | +0.44 | +88.00% | 44 | 127 | 1.62 | -0.31 | 0.08 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 18.00 | 1.11 | 1.41 | 1.14 | +0.54 | +90.00% | 3,155 | 3,103 | 1.60 | -0.36 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 18.50 | 1.37 | 1.53 | 1.38 | +0.60 | +76.93% | 33 | 199 | 1.65 | -0.40 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 19.00 | 1.58 | 1.91 | 1.67 | +0.72 | +75.79% | 138 | 241 | 1.61 | -0.45 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 19.50 | 1.83 | 2.21 | 1.86 | +0.70 | +60.35% | 57 | 104 | 1.57 | -0.50 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 20.00 | 2.07 | 2.40 | 2.25 | +0.88 | +64.24% | 193 | 428 | 1.65 | -0.54 | 0.09 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 20.50 | 2.24 | 3.35 | 2.55 | +0.95 | +59.38% | 107 | 126 | 1.66 | -0.58 | 0.09 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 21.00 | 2.95 | 3.10 | 3.01 | +1.14 | +60.97% | 139 | 389 | 1.69 | -0.62 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 21.50 | 3.20 | 3.45 | 3.35 | +1.25 | +59.53% | 81 | 102 | 1.71 | -0.65 | 0.08 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 22.00 | 3.45 | 4.50 | 3.70 | +1.19 | +47.41% | 55 | 195 | 1.73 | -0.68 | 0.08 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 22.50 | 4.15 | 4.30 | 3.99 | +1.13 | +39.51% | 40 | 67 | 1.80 | -0.71 | 0.07 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 23.00 | 4.55 | 4.75 | 4.47 | +1.30 | +41.01% | 69 | 235 | 1.80 | -0.73 | 0.07 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 23.50 | 5.00 | 5.20 | 5.08 | +1.58 | +45.15% | 41 | 125 | 1.88 | -0.75 | 0.06 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 24.00 | 4.50 | 6.25 | 5.42 | +1.44 | +36.19% | 42 | 1,514 | 1.86 | -0.77 | 0.06 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 24.50 | 5.70 | 6.65 | 5.69 | +1.26 | +28.45% | 229 | 167 | 1.82 | -0.79 | 0.06 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 25.00 | 6.10 | 6.85 | 6.30 | +1.50 | +31.25% | 47 | 209 | 1.91 | -0.81 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 25.50 | 6.10 | 7.40 | 6.58 | +1.30 | +24.63% | 8 | 206 | 2.81 | -0.82 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 26.00 | 6.60 | 7.85 | 7.06 | +1.23 | +21.10% | 4 | 66 | 1.80 | -0.84 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 26.50 | 7.65 | 8.00 | 6.75 | +0.62 | +10.12% | 4 | 258 | 1.98 | -0.84 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 27.00 | 7.50 | 8.70 | 7.30 | +1.38 | +23.32% | 1 | 28 | 1.30 | -0.86 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 27.50 | 7.90 | 8.95 | 8.65 | +2.28 | +35.80% | 11 | 42 | 1.27 | -0.88 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 28.00 | 8.10 | 11.10 | 9.11 | +1.56 | +20.67% | 20 | 66 | 1.20 | -0.88 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 28.50 | 9.15 | 11.15 | 5.95 | 0.00 | 0.00% | 0 | 9 | 3.09 | -0.89 | 0.03 | -0.08 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 29.00 | 9.65 | 11.45 | 7.72 | 0.00 | 0.00% | 0 | 55 | 2.71 | -0.90 | 0.03 | -0.07 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 29.50 | 10.15 | 12.35 | 4.40 | 0.00 | 0.00% | 0 | 4 | 3.60 | -0.91 | 0.03 | -0.07 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 30.00 | 10.65 | 11.60 | 6.22 | 0.00 | 0.00% | 0 | 87 | 3.19 | -0.91 | 0.03 | -0.07 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 30.50 | 11.00 | 13.20 | % | 0 | 0 | 3.92 | -0.92 | 0.03 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 31.00 | 11.60 | 13.50 | 9.40 | 0.00 | 0.00% | 0 | 9 | 3.70 | -0.93 | 0.02 | -0.06 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 31.50 | 12.10 | 14.00 | 7.40 | 0.00 | 0.00% | 0 | 1 | 3.95 | -0.96 | 0.02 | -0.03 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 32.00 | 12.60 | 14.60 | % | 0 | 0 | 4.02 | -0.96 | 0.02 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 32.50 | 13.10 | 15.05 | % | 0 | 0 | 4.20 | -0.97 | 0.01 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 33.00 | 13.60 | 15.45 | % | 0 | 0 | 4.26 | -0.97 | 0.01 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 33.50 | 14.10 | 16.10 | % | 0 | 0 | 4.21 | -0.97 | 0.01 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 34.00 | 14.60 | 16.60 | % | 0 | 0 | 4.33 | -0.97 | 0.01 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 35.00 | 15.60 | 17.65 | % | 0 | 0 | 4.40 | -0.98 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 36.00 | 16.60 | 18.50 | % | 0 | 0 | 4.63 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 37.00 | 17.55 | 19.60 | % | 0 | 0 | 4.56 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 38.00 | 18.60 | 20.50 | % | 0 | 0 | 4.60 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST |