Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $12.85 as of 2/27/2026 8:44:11 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.15 | 9.90 | 8.03 | 8.19 | % | 1.61 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:48 PM EST | |
| 7.00 | 5.15 | 7.90 | 6.53 | 6.49 | 0.00 | 0.00% | 0.93 | 0 | 1 | 8.76 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:48 PM EST |
| 7.50 | 4.60 | 6.00 | 5.30 | % | 0.71 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 8.00 | 4.00 | 5.80 | 4.90 | 4.95 | 0.00 | 0.00% | 0.61 | 0 | 30 | 4.93 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:48 PM EST |
| 8.50 | 3.80 | 5.80 | 4.80 | 4.50 | 0.00 | 0.00% | 0.56 | 0 | 110 | 5.60 | 1.00 | 0.01 | 0.00 | 2/23/2026 | 2/27/2026 3:59:48 PM EST |
| 9.00 | 3.60 | 4.35 | 3.98 | 4.15 | -0.44 | -9.59% | 0.44 | 1 | 1 | 3.09 | 0.99 | 0.02 | -0.01 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 9.50 | 2.72 | 4.65 | 3.69 | 3.35 | 0.00 | 0.00% | 0.39 | 0 | 50 | 4.41 | 0.98 | 0.03 | -0.01 | 2/26/2026 | 2/27/2026 3:59:48 PM EST |
| 10.00 | 2.72 | 3.00 | 2.86 | 3.22 | -0.07 | -2.13% | 0.29 | 79 | 71 | 1.61 | 0.95 | 0.05 | -0.02 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 10.50 | 1.85 | 2.92 | 2.39 | 2.75 | 0.00 | 0.00% | 0.23 | 0 | 143 | 2.29 | 0.91 | 0.08 | -0.03 | 2/26/2026 | 2/27/2026 3:59:48 PM EST |
| 11.00 | 1.79 | 2.45 | 2.12 | 2.03 | -0.37 | -15.42% | 0.19 | 44 | 285 | 2.04 | 0.86 | 0.11 | -0.03 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 11.50 | 1.48 | 1.93 | 1.71 | 1.58 | -0.71 | -31.01% | 0.15 | 60 | 83 | 1.25 | 0.80 | 0.15 | -0.04 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 12.00 | 1.13 | 1.38 | 1.26 | 1.40 | -0.55 | -28.21% | 0.10 | 93 | 136 | 1.09 | 0.71 | 0.19 | -0.05 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 12.50 | 0.88 | 0.96 | 0.92 | 1.01 | -0.56 | -35.67% | 0.07 | 167 | 67 | 1.01 | 0.61 | 0.22 | -0.05 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 13.00 | 0.63 | 0.69 | 0.66 | 0.65 | -0.66 | -50.39% | 0.05 | 543 | 273 | 0.98 | 0.50 | 0.23 | -0.05 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 13.50 | 0.22 | 0.67 | 0.45 | 0.47 | -0.63 | -57.28% | 0.03 | 21,657 | 617 | 0.84 | 0.39 | 0.22 | -0.05 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 14.00 | 0.28 | 0.34 | 0.31 | 0.31 | -0.54 | -63.53% | 0.02 | 21,491 | 814 | 1.01 | 0.29 | 0.19 | -0.04 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 14.50 | 0.18 | 0.24 | 0.21 | 0.22 | -0.44 | -66.67% | 0.01 | 673 | 393 | 1.02 | 0.22 | 0.16 | -0.04 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 15.00 | 0.12 | 0.16 | 0.14 | 0.14 | -0.36 | -72.00% | 0.01 | 1,030 | 687 | 1.03 | 0.16 | 0.13 | -0.03 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 15.50 | 0.09 | 0.11 | 0.10 | 0.11 | -0.33 | -75.00% | 0.01 | 1,768 | 306 | 1.06 | 0.12 | 0.10 | -0.03 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 16.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.25 | -83.34% | 0.00 | 274 | 608 | 1.06 | 0.09 | 0.08 | -0.02 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 16.50 | 0.02 | 0.09 | 0.06 | 0.05 | -0.20 | -80.00% | 0.00 | 63 | 268 | 1.11 | 0.06 | 0.06 | -0.02 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 17.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.15 | -78.95% | 0.00 | 91 | 516 | 1.14 | 0.04 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 17.50 | 0.00 | 0.07 | 0.04 | 0.09 | -0.04 | -30.77% | 0.00 | 1 | 225 | 1.41 | 0.03 | 0.03 | -0.01 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.11 | -91.67% | 0.00 | 189 | 470 | 1.19 | 0.02 | 0.02 | -0.01 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 18.50 | 0.00 | 0.08 | 0.04 | 0.02 | -0.08 | -80.00% | 0.00 | 12 | 163 | 1.65 | 0.01 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 27 | 225 | 1.59 | 0.01 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 19.50 | 0.01 | 0.08 | 0.05 | 0.12 | -0.03 | -20.00% | 0.00 | 2 | 171 | 1.57 | 0.01 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 20.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 38 | 423 | 1.56 | 0.00 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 20.50 | 0.00 | 0.18 | 0.09 | 0.03 | -0.05 | -62.50% | 0.00 | 16 | 63 | 2.36 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 38 | 455 | 1.57 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 21.50 | 0.00 | 0.09 | 0.05 | 0.09 | +0.03 | +50.00% | 0.00 | 2 | 68 | 2.19 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 157 | 1.62 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 86 | 2.01 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.29 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 3:59:48 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.41 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:48 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.52 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:48 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 27.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 65 | 2.54 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 85 | 2.41 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.92 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 2.75 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 3:59:48 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:48 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 4 | 74 | 1.94 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 7.50 | 0.00 | 1.05 | 0.53 | % | 0.07 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 271 | 4.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:48 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.01 | 0.00 | 2/26/2026 | 2/27/2026 3:59:48 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 83 | 151 | 1.26 | -0.01 | 0.02 | -0.01 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 9.50 | 0.00 | 0.06 | 0.03 | 0.06 | -0.17 | -73.92% | 0.00 | 5 | 10 | 1.43 | -0.02 | 0.03 | -0.01 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 10.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 702 | 114 | 1.18 | -0.05 | 0.05 | -0.02 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 10.50 | 0.03 | 0.13 | 0.08 | 0.08 | -0.13 | -61.91% | 0.01 | 189 | 192 | 1.09 | -0.09 | 0.08 | -0.03 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 11.00 | 0.13 | 0.17 | 0.15 | 0.13 | -0.18 | -58.07% | 0.01 | 475 | 281 | 1.11 | -0.14 | 0.11 | -0.03 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 11.50 | 0.23 | 0.28 | 0.26 | 0.24 | -0.14 | -36.85% | 0.02 | 41,361 | 520 | 1.11 | -0.20 | 0.15 | -0.04 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 12.00 | 0.35 | 0.41 | 0.38 | 0.37 | -0.16 | -30.19% | 0.03 | 466 | 539 | 1.08 | -0.29 | 0.19 | -0.05 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 12.50 | 0.53 | 0.62 | 0.58 | 0.56 | -0.14 | -20.00% | 0.05 | 20,797 | 174 | 1.07 | -0.39 | 0.22 | -0.05 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 13.00 | 0.62 | 0.86 | 0.74 | 0.61 | -0.33 | -35.11% | 0.06 | 474 | 347 | 0.93 | -0.50 | 0.23 | -0.05 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 13.50 | 1.07 | 1.23 | 1.15 | 0.98 | -0.24 | -19.68% | 0.09 | 167 | 155 | 1.08 | -0.61 | 0.22 | -0.05 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 14.00 | 1.35 | 1.58 | 1.47 | 1.41 | -0.08 | -5.37% | 0.10 | 65 | 430 | 1.02 | -0.71 | 0.19 | -0.04 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 14.50 | 1.61 | 2.01 | 1.81 | 1.70 | -0.38 | -18.27% | 0.12 | 32 | 124 | 1.27 | -0.78 | 0.16 | -0.04 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 15.00 | 2.21 | 2.44 | 2.33 | 2.09 | +0.01 | +0.49% | 0.16 | 53 | 393 | 1.13 | -0.84 | 0.13 | -0.03 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 15.50 | 2.56 | 2.90 | 2.73 | 2.74 | +0.04 | +1.49% | 0.18 | 52 | 162 | 1.40 | -0.88 | 0.10 | -0.03 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 16.00 | 2.88 | 3.40 | 3.14 | 3.27 | -0.11 | -3.26% | 0.20 | 60 | 164 | 1.54 | -0.91 | 0.08 | -0.02 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 16.50 | 3.40 | 3.90 | 3.65 | 3.57 | -0.13 | -3.52% | 0.22 | 20 | 134 | 1.68 | -0.94 | 0.06 | -0.02 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 17.00 | 3.90 | 4.35 | 4.13 | 4.09 | +0.09 | +2.25% | 0.24 | 123 | 167 | 1.68 | -0.96 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 17.50 | 4.30 | 4.85 | 4.58 | 4.49 | +0.13 | +2.99% | 0.26 | 5 | 94 | 1.80 | -0.97 | 0.03 | -0.01 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 18.00 | 4.50 | 5.45 | 4.98 | 5.08 | +0.18 | +3.68% | 0.28 | 2 | 98 | 2.16 | -0.98 | 0.02 | -0.01 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 18.50 | 5.20 | 6.05 | 5.63 | 5.62 | -0.65 | -10.37% | 0.30 | 21 | 40 | 2.49 | -0.99 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 19.00 | 5.75 | 6.35 | 6.05 | 5.95 | -0.01 | -0.17% | 0.32 | 1 | 261 | 2.12 | -0.99 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 19.50 | 5.90 | 7.25 | 6.58 | 6.50 | +0.18 | +2.85% | 0.34 | 1 | 17 | 3.12 | -0.99 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 20.00 | 6.70 | 7.35 | 7.03 | 7.02 | +0.20 | +2.94% | 0.35 | 1 | 58 | 2.31 | -1.00 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 20.50 | 6.90 | 8.55 | 7.73 | 7.90 | 0.00 | 0.00% | 0.38 | 0 | 61 | 3.87 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:48 PM EST |
| 21.00 | 7.40 | 9.00 | 8.20 | 8.23 | +0.49 | +6.34% | 0.39 | 1 | 39 | 3.89 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |
| 21.50 | 7.90 | 9.75 | 8.83 | 5.99 | 0.00 | 0.00% | 0.41 | 0 | 34 | 4.41 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 3:59:48 PM EST |
| 22.00 | 8.45 | 10.30 | 9.38 | 9.55 | 0.00 | 0.00% | 0.43 | 0 | 5 | 4.59 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:48 PM EST |
| 22.50 | 8.70 | 10.80 | 9.75 | % | 0.43 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 23.00 | 8.70 | 11.30 | 10.00 | 10.85 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.79 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:48 PM EST |
| 23.50 | 9.15 | 11.80 | 10.48 | 9.30 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 3:59:48 PM EST |
| 24.00 | 10.00 | 12.30 | 11.15 | 10.56 | 0.00 | 0.00% | 0.46 | 0 | 4 | 4.97 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:48 PM EST |
| 24.50 | 10.45 | 12.80 | 11.63 | % | 0.47 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 25.00 | 10.90 | 13.30 | 12.10 | 11.55 | 0.00 | 0.00% | 0.48 | 0 | 6 | 5.14 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:48 PM EST |
| 25.50 | 11.40 | 13.80 | 12.60 | % | 0.49 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 26.00 | 11.90 | 14.30 | 13.10 | 11.79 | 0.00 | 0.00% | 0.50 | 0 | 3 | 5.30 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 3:59:48 PM EST |
| 26.50 | 12.40 | 14.80 | 13.60 | % | 0.51 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:48 PM EST | |||
| 27.00 | 12.90 | 15.05 | 13.98 | 13.61 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:48 PM EST |
| 28.00 | 13.90 | 16.30 | 15.10 | 14.26 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:48 PM EST |
| 30.00 | 15.90 | 18.30 | 17.10 | 15.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 3:59:48 PM EST |
| 35.00 | 21.80 | 23.30 | 22.55 | 21.85 | % | 0.64 | 3 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:48 PM EST |