Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $26.49 as of 1/22/2025 9:21:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 17.20 | 18.55 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 10.00 | 15.45 | 16.90 | 9.16 | 0.00 | 0.00% | 0 | 4 | 4.47 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 12.50 | 12.95 | 13.60 | 8.01 | 0.00 | 0.00% | 0 | 1 | 3.56 | 0.99 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 13.00 | 12.40 | 13.25 | 9.88 | 0.00 | 0.00% | 0 | 1 | 2.20 | 0.98 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 13.50 | 12.00 | 12.55 | 11.13 | 0.00 | 0.00% | 0 | 3 | 3.40 | 0.97 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 14.00 | 11.50 | 12.10 | 5.55 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.97 | 0.01 | -0.02 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 14.50 | 11.00 | 11.60 | % | 0 | 0 | 2.77 | 0.96 | 0.01 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 15.00 | 10.50 | 12.60 | % | 0 | 0 | 2.12 | 0.96 | 0.01 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 16.00 | 9.50 | 10.10 | 4.55 | 0.00 | 0.00% | 0 | 7 | 2.62 | 0.94 | 0.01 | -0.04 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 16.50 | 9.10 | 9.60 | 6.30 | 0.00 | 0.00% | 0 | 14 | 2.41 | 0.91 | 0.02 | -0.05 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 17.00 | 8.55 | 10.00 | 4.00 | 0.00 | 0.00% | 0 | 0 | 2.53 | 0.91 | 0.02 | -0.05 | 1/3/2025 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 7.95 | 8.65 | 4.00 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.89 | 0.02 | -0.06 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 18.00 | 7.25 | 8.20 | 7.00 | 0.00 | 0.00% | 0 | 32 | 1.43 | 0.88 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 18.50 | 6.95 | 7.80 | 6.15 | 0.00 | 0.00% | 0 | 4 | 2.27 | 0.87 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.00 | 6.85 | 7.55 | 5.50 | 0.00 | 0.00% | 0 | 46 | 0.96 | 0.85 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.50 | 6.40 | 6.85 | 6.20 | 0.00 | 0.00% | 0 | 5 | 1.84 | 0.85 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 6.05 | 6.50 | 6.00 | +0.33 | +5.82% | 1 | 53 | 1.24 | 0.82 | 0.03 | -0.07 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 20.50 | 5.65 | 6.15 | 5.50 | -0.20 | -3.51% | 1 | 13 | 1.30 | 0.82 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 5.25 | 5.65 | 5.05 | 0.00 | 0.00% | 0 | 38 | 1.03 | 0.79 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.50 | 4.90 | 5.15 | 4.70 | 0.00 | 0.00% | 0 | 32 | 1.04 | 0.79 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 4.50 | 4.85 | 4.12 | 0.00 | 0.00% | 0 | 219 | 1.03 | 0.76 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.50 | 3.95 | 4.50 | 3.96 | 0.00 | 0.00% | 0 | 124 | 1.51 | 0.73 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 3.65 | 4.15 | 3.65 | 0.00 | 0.00% | 0 | 188 | 1.11 | 0.71 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.50 | 3.50 | 3.75 | 3.30 | +0.03 | +0.92% | 2 | 45 | 0.87 | 0.69 | 0.06 | -0.07 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 3.05 | 3.45 | 3.15 | 0.00 | 0.00% | 0 | 75 | 1.04 | 0.66 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.50 | 2.85 | 3.20 | 2.65 | -0.13 | -4.68% | 1 | 75 | 1.05 | 0.62 | 0.07 | -0.07 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 2.61 | 2.99 | 2.92 | +0.39 | +15.42% | 1 | 190 | 1.05 | 0.59 | 0.07 | -0.07 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 25.50 | 2.36 | 2.70 | 2.40 | 0.00 | 0.00% | 0 | 63 | 1.06 | 0.56 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 2.20 | 2.43 | 1.85 | -0.18 | -8.87% | 6 | 56 | 1.05 | 0.52 | 0.07 | -0.07 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 26.50 | 1.84 | 2.35 | 2.00 | +0.46 | +29.87% | 1 | 2 | 0.86 | 0.49 | 0.07 | -0.07 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 1.80 | 2.08 | 1.90 | +0.19 | +11.12% | 2 | 73 | 1.07 | 0.45 | 0.07 | -0.07 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 27.50 | 1.47 | 1.85 | 1.69 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.42 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 1.51 | 1.76 | 1.41 | -0.05 | -3.43% | 2 | 57 | 1.07 | 0.39 | 0.07 | -0.07 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 28.50 | 1.31 | 1.52 | 1.19 | 0.00 | 0.00% | 0 | 37 | 1.01 | 0.37 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 1.23 | 1.52 | 1.30 | +0.09 | +7.44% | 1 | 19 | 1.06 | 0.34 | 0.06 | -0.06 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 0.99 | 1.23 | 1.42 | +0.47 | +49.48% | 11 | 114 | 1.09 | 0.31 | 0.05 | -0.07 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 0.55 | 1.09 | % | 0 | 0 | 1.33 | 0.25 | 0.05 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 32.00 | 0.59 | 0.86 | % | 0 | 0 | 1.07 | 0.23 | 0.05 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 33.00 | 0.48 | 0.64 | 0.41 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.20 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 0.27 | 0.44 | 0.18 | 0.00 | 0.00% | 0 | 34 | 1.10 | 0.20 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 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 | 0.75 | % | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 3 | 4.25 | -0.01 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | -0.02 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.27 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 3 | 2.19 | -0.03 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 14.50 | 0.00 | 0.44 | 0.19 | 0.00 | 0.00% | 0 | 10 | 1.77 | -0.04 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 26 | 1.52 | -0.04 | 0.01 | -0.03 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 16.00 | 0.05 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 35 | 1.92 | -0.06 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 16.50 | 0.00 | 0.76 | 0.09 | 0.00 | 0.00% | 0 | 69 | 1.20 | -0.09 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.66 | 0.13 | 0.00 | 0.00% | 0 | 70 | 1.41 | -0.09 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 35 | 1.21 | -0.11 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 18.00 | 0.14 | 0.21 | 0.34 | +0.16 | +88.89% | 2 | 25 | 1.19 | -0.12 | 0.02 | -0.06 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 18.50 | 0.19 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 35 | 1.42 | -0.13 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.00 | 0.24 | 0.29 | 0.29 | 0.00 | 0.00% | 0 | 69 | 1.41 | -0.15 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.50 | 0.29 | 0.36 | 0.33 | 0.00 | 0.00% | 0 | 16 | 1.77 | -0.15 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 0.25 | 0.49 | 0.50 | +0.03 | +6.39% | 25 | 208 | 1.15 | -0.18 | 0.03 | -0.07 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 20.50 | 0.26 | 0.57 | 0.51 | 0.00 | 0.00% | 0 | 22 | 1.65 | -0.18 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 0.53 | 0.64 | 0.68 | +0.03 | +4.62% | 33 | 65 | 1.12 | -0.21 | 0.04 | -0.07 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 21.50 | 0.49 | 0.74 | 0.85 | 0.00 | 0.00% | 0 | 19 | 1.11 | -0.21 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 0.72 | 0.93 | 0.92 | -0.03 | -3.16% | 2 | 53 | 1.10 | -0.24 | 0.05 | -0.07 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 22.50 | 0.84 | 1.09 | 1.11 | 0.00 | 0.00% | 0 | 16 | 1.11 | -0.27 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 1.06 | 1.22 | 1.32 | 0.00 | 0.00% | 0 | 53 | 1.11 | -0.29 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.50 | 1.12 | 1.42 | 1.51 | 0.00 | 0.00% | 0 | 13 | 1.11 | -0.31 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 1.40 | 1.63 | 1.55 | -0.19 | -10.92% | 8 | 16 | 1.11 | -0.34 | 0.06 | -0.07 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 24.50 | 1.52 | 1.84 | 1.88 | 0.00 | 0.00% | 0 | 25 | 1.11 | -0.38 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 1.86 | 2.11 | 2.15 | 0.00 | 0.00% | 0 | 48 | 1.08 | -0.41 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.50 | 2.06 | 2.63 | 2.64 | 0.00 | 0.00% | 0 | 14 | 0.89 | -0.44 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 2.35 | 2.74 | 2.72 | 0.00 | 0.00% | 0 | 9 | 1.12 | -0.48 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.50 | 2.65 | 2.89 | 3.15 | 0.00 | 0.00% | 0 | 6 | 0.84 | -0.51 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 3.00 | 3.20 | 3.25 | 0.00 | 0.00% | 0 | 4 | 1.10 | -0.55 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 27.50 | 3.20 | 3.50 | 3.80 | 0.00 | 0.00% | 0 | 22 | 1.00 | -0.58 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 3.65 | 4.10 | 7.44 | 0.00 | 0.00% | 0 | 2 | 1.28 | -0.61 | 0.07 | -0.07 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 28.50 | 4.00 | 4.25 | 4.75 | % | 1 | 0 | 0.81 | -0.63 | 0.06 | -0.07 | 1/22/2025 | 1/21/2025 3:59:53 PM EST | |
| 29.00 | 4.30 | 4.60 | % | 0 | 0 | 1.01 | -0.66 | 0.06 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 4.95 | 6.25 | % | 0 | 0 | 1.47 | -0.69 | 0.05 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 31.00 | 4.70 | 6.15 | % | 0 | 0 | 1.49 | -0.75 | 0.05 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 32.00 | 6.70 | 7.25 | % | 0 | 0 | 1.52 | -0.77 | 0.05 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 33.00 | 7.60 | 8.15 | % | 0 | 0 | 1.56 | -0.80 | 0.04 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 35.00 | 9.35 | 10.15 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.83 | -0.80 | 0.03 | -0.06 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |