Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $12.46 as of 2/24/2026 7:10:21 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 | 6.35 | 8.80 | 7.58 | % | 1.52 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 7.00 | 4.40 | 7.65 | 6.03 | % | 0.86 | 0 | 0 | 4.36 | 0.98 | 0.01 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 8.00 | 3.60 | 6.80 | 5.20 | % | 0.65 | 0 | 0 | 3.93 | 0.96 | 0.02 | -0.01 | 2/24/2026 4:00:12 PM EST | |||
| 8.50 | 3.75 | 5.90 | 4.83 | % | 0.57 | 0 | 0 | 3.06 | 0.93 | 0.03 | -0.02 | 2/24/2026 4:00:12 PM EST | |||
| 9.00 | 3.25 | 4.95 | 4.10 | % | 0.46 | 0 | 0 | 2.14 | 0.91 | 0.04 | -0.02 | 2/24/2026 4:00:12 PM EST | |||
| 9.50 | 2.88 | 5.00 | 3.94 | % | 0.41 | 0 | 0 | 2.69 | 0.88 | 0.04 | -0.02 | 2/24/2026 4:00:12 PM EST | |||
| 10.00 | 1.64 | 4.10 | 2.87 | % | 0.29 | 0 | 0 | 1.95 | 0.84 | 0.05 | -0.03 | 2/24/2026 4:00:12 PM EST | |||
| 10.50 | 1.58 | 3.70 | 2.64 | % | 0.25 | 0 | 0 | 1.87 | 0.82 | 0.06 | -0.03 | 2/24/2026 4:00:12 PM EST | |||
| 11.00 | 2.69 | 3.20 | 2.95 | 2.28 | % | 0.27 | 4 | 0 | 1.36 | 0.78 | 0.07 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST | |
| 11.50 | 2.18 | 2.76 | 2.47 | 2.43 | % | 0.21 | 4 | 0 | 1.21 | 0.74 | 0.08 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST | |
| 12.00 | 2.08 | 2.48 | 2.28 | 1.53 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.36 | 0.70 | 0.09 | -0.04 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 12.50 | 1.58 | 2.02 | 1.80 | 1.83 | +0.56 | +44.10% | 0.14 | 3 | 3 | 1.17 | 0.65 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 13.00 | 1.56 | 1.90 | 1.73 | 1.43 | +0.15 | +11.72% | 0.13 | 130 | 73 | 1.35 | 0.60 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 13.50 | 1.34 | 1.55 | 1.45 | 1.34 | +0.43 | +47.26% | 0.11 | 4 | 37 | 1.30 | 0.54 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 14.00 | 1.06 | 1.38 | 1.22 | 1.15 | +0.29 | +33.73% | 0.09 | 59 | 815 | 1.28 | 0.48 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 14.50 | 0.90 | 1.17 | 1.04 | 1.03 | +0.26 | +33.77% | 0.07 | 24 | 64 | 1.27 | 0.43 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 15.00 | 0.57 | 1.02 | 0.80 | 0.81 | +0.31 | +62.00% | 0.05 | 40 | 120 | 1.20 | 0.38 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 15.50 | 0.60 | 0.94 | 0.77 | 0.57 | +0.14 | +32.56% | 0.05 | 12 | 51 | 1.30 | 0.33 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 16.00 | 0.58 | 0.74 | 0.66 | 0.60 | +0.22 | +57.90% | 0.04 | 55 | 82 | 1.31 | 0.28 | 0.10 | -0.03 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 16.50 | 0.21 | 0.83 | 0.52 | 0.46 | +0.18 | +64.29% | 0.03 | 6 | 36 | 1.24 | 0.25 | 0.09 | -0.03 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 17.00 | 0.33 | 0.63 | 0.48 | 0.36 | +0.10 | +38.47% | 0.03 | 15 | 173 | 1.31 | 0.21 | 0.08 | -0.03 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 17.50 | 0.26 | 0.54 | 0.40 | 0.32 | +0.10 | +45.46% | 0.02 | 1 | 173 | 1.31 | 0.18 | 0.08 | -0.03 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 18.00 | 0.27 | 0.31 | 0.29 | 0.30 | +0.09 | +42.86% | 0.02 | 58 | 144 | 1.25 | 0.16 | 0.07 | -0.03 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 18.50 | 0.21 | 0.45 | 0.33 | 0.23 | -0.03 | -11.54% | 0.02 | 3 | 19 | 1.37 | 0.14 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 19.00 | 0.17 | 0.27 | 0.22 | 0.17 | +0.03 | +21.43% | 0.01 | 15 | 95 | 1.29 | 0.13 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 19.50 | 0.00 | 2.22 | 1.11 | 0.14 | 0.00 | 0.00% | 0.06 | 0 | 10 | 3.39 | 0.09 | 0.05 | -0.02 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 20.00 | 0.10 | 0.32 | 0.21 | 0.15 | +0.03 | +25.00% | 0.01 | 15 | 154 | 1.40 | 0.09 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 20.50 | 0.00 | 0.45 | 0.23 | 0.11 | -0.18 | -62.07% | 0.01 | 16 | 22 | 1.81 | 0.06 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.58 | 0.06 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 21.50 | 0.00 | 0.12 | 0.06 | 0.09 | -0.14 | -60.87% | 0.00 | 1 | 11 | 1.38 | 0.05 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.60 | 0.04 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 22.50 | 0.00 | 2.17 | 1.09 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 7 | 3.79 | 0.03 | 0.02 | -0.01 | 2/18/2026 | 2/24/2026 4:00:12 PM EST |
| 23.00 | 0.01 | 0.10 | 0.06 | 0.09 | -0.04 | -30.77% | 0.00 | 4 | 49 | 1.26 | 0.03 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 23.50 | 0.00 | 2.17 | 1.09 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.92 | 0.02 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 24.00 | 0.01 | 0.08 | 0.05 | 0.15 | +0.09 | +150.00% | 0.00 | 4 | 36 | 1.31 | 0.02 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 24.50 | 0.00 | 2.16 | 1.08 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.04 | 0.01 | 0.01 | 0.00 | 2/10/2026 | 2/24/2026 4:00:12 PM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 23 | 102 | 1.54 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.72 | 0.01 | 0.01 | 0.00 | 2/18/2026 | 2/24/2026 4:00:12 PM EST |
| 27.00 | 0.00 | 0.59 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.69 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:12 PM EST |
| 28.00 | 0.00 | 1.47 | 0.74 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 17 | 3.75 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.02 | -0.26 | -92.86% | 0.01 | 3 | 95 | 2.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.15 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 8.19 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 3.00 | -0.02 | 0.01 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 8.00 | 0.00 | 2.19 | 1.10 | % | 0.14 | 0 | 0 | 5.12 | -0.04 | 0.02 | -0.01 | 2/24/2026 4:00:12 PM EST | |||
| 8.50 | 0.05 | 0.17 | 0.11 | % | 0.01 | 0 | 0 | 1.43 | -0.07 | 0.03 | -0.02 | 2/24/2026 4:00:12 PM EST | |||
| 9.00 | 0.04 | 1.04 | 0.54 | 0.24 | 0.00 | 0.00% | 0.06 | 0 | 58 | 1.96 | -0.09 | 0.04 | -0.02 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 9.50 | 0.14 | 0.85 | 0.50 | % | 0.05 | 0 | 0 | 1.81 | -0.12 | 0.04 | -0.02 | 2/24/2026 4:00:12 PM EST | |||
| 10.00 | 0.04 | 0.34 | 0.19 | 0.33 | -0.09 | -21.43% | 0.02 | 21 | 4 | 1.13 | -0.16 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 10.50 | 0.14 | 0.65 | 0.40 | 0.45 | -0.08 | -15.10% | 0.04 | 22 | 10 | 1.32 | -0.18 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 11.00 | 0.26 | 0.77 | 0.52 | 0.62 | -0.18 | -22.50% | 0.05 | 30 | 80 | 1.32 | -0.22 | 0.07 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 11.50 | 0.52 | 0.71 | 0.62 | 0.67 | -0.19 | -22.10% | 0.05 | 2 | 53 | 1.27 | -0.26 | 0.08 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 12.00 | 0.54 | 0.90 | 0.72 | 0.84 | -0.35 | -29.42% | 0.06 | 13 | 171 | 1.19 | -0.30 | 0.09 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 12.50 | 0.89 | 1.30 | 1.10 | 1.07 | -0.44 | -29.14% | 0.09 | 6 | 3 | 1.35 | -0.35 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 13.00 | 1.05 | 1.34 | 1.20 | 1.28 | -0.39 | -23.36% | 0.09 | 4 | 105 | 1.22 | -0.40 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 13.50 | 1.19 | 1.63 | 1.41 | 1.52 | -0.30 | -16.49% | 0.10 | 22 | 132 | 1.18 | -0.46 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 14.00 | 1.53 | 1.92 | 1.73 | 1.85 | -0.47 | -20.26% | 0.12 | 9 | 114 | 1.19 | -0.52 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 14.50 | 1.95 | 2.19 | 2.07 | 2.15 | -0.53 | -19.78% | 0.14 | 1 | 119 | 1.21 | -0.57 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 15.00 | 2.30 | 2.54 | 2.42 | 2.47 | -0.49 | -16.56% | 0.16 | 6 | 164 | 1.22 | -0.62 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 15.50 | 2.67 | 2.92 | 2.80 | 2.84 | -0.41 | -12.62% | 0.18 | 20 | 77 | 1.23 | -0.67 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 16.00 | 3.05 | 3.40 | 3.23 | 3.29 | -0.51 | -13.43% | 0.20 | 9 | 74 | 1.27 | -0.72 | 0.10 | -0.03 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 16.50 | 3.30 | 3.90 | 3.60 | 3.72 | -0.74 | -16.60% | 0.22 | 16 | 26 | 1.22 | -0.75 | 0.09 | -0.03 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 17.00 | 3.90 | 4.30 | 4.10 | 4.17 | -0.65 | -13.49% | 0.24 | 11 | 90 | 1.30 | -0.79 | 0.08 | -0.03 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 17.50 | 4.20 | 5.10 | 4.65 | 5.20 | 0.00 | 0.00% | 0.27 | 0 | 42 | 1.41 | -0.82 | 0.08 | -0.03 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 18.00 | 4.60 | 5.50 | 5.05 | 5.20 | -0.63 | -10.81% | 0.28 | 4 | 67 | 1.30 | -0.84 | 0.07 | -0.03 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 18.50 | 5.20 | 6.65 | 5.93 | 6.18 | +0.34 | +5.83% | 0.32 | 1 | 12 | 1.82 | -0.86 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 19.00 | 5.55 | 6.40 | 5.98 | 6.05 | -0.78 | -11.42% | 0.31 | 24 | 88 | 2.02 | -0.87 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 19.50 | 5.95 | 7.60 | 6.78 | 5.86 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.77 | -0.91 | 0.05 | -0.02 | 2/17/2026 | 2/24/2026 4:00:12 PM EST |
| 20.00 | 6.60 | 7.10 | 6.85 | 7.10 | -0.62 | -8.04% | 0.34 | 4 | 102 | 1.34 | -0.91 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 20.50 | 6.90 | 8.55 | 7.73 | 6.53 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.88 | -0.94 | 0.04 | -0.01 | 2/20/2026 | 2/24/2026 4:00:12 PM EST |
| 21.00 | 7.45 | 9.05 | 8.25 | 7.35 | 0.00 | 0.00% | 0.39 | 0 | 7 | 2.96 | -0.94 | 0.03 | -0.01 | 2/17/2026 | 2/24/2026 4:00:12 PM EST |
| 21.50 | 7.95 | 9.45 | 8.70 | % | 0.40 | 0 | 0 | 2.93 | -0.95 | 0.03 | -0.01 | 2/24/2026 4:00:12 PM EST | |||
| 22.00 | 8.35 | 10.50 | 9.43 | 9.57 | +2.07 | +27.60% | 0.43 | 4 | 10 | 3.51 | -0.96 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 22.50 | 8.95 | 11.20 | 10.08 | % | 0.45 | 0 | 0 | 3.76 | -0.97 | 0.02 | -0.01 | 2/24/2026 4:00:12 PM EST | |||
| 23.00 | 9.40 | 11.70 | 10.55 | 10.40 | 0.00 | 0.00% | 0.46 | 0 | 3 | 3.87 | -0.97 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 23.50 | 9.85 | 12.20 | 11.03 | % | 0.47 | 0 | 0 | 3.93 | -0.98 | 0.01 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 24.00 | 10.40 | 12.70 | 11.55 | 11.51 | +1.01 | +9.62% | 0.48 | 2 | 38 | 3.99 | -0.98 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 24.50 | 10.85 | 13.20 | 12.03 | % | 0.49 | 0 | 0 | 4.05 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 25.00 | 11.35 | 13.70 | 12.53 | 12.39 | +1.30 | +11.73% | 0.50 | 1 | 17 | 4.07 | -0.99 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 26.00 | 12.40 | 14.65 | 13.53 | 11.82 | 0.00 | 0.00% | 0.52 | 0 | 2 | 4.22 | -0.99 | 0.01 | 0.00 | 2/18/2026 | 2/24/2026 4:00:12 PM EST |
| 27.00 | 13.35 | 15.50 | 14.43 | 13.59 | 0.00 | 0.00% | 0.53 | 0 | 2 | 4.10 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:12 PM EST |
| 28.00 | 14.30 | 16.65 | 15.48 | 11.97 | 0.00 | 0.00% | 0.55 | 0 | 1 | 4.38 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 4:00:12 PM EST |
| 30.00 | 14.80 | 18.70 | 16.75 | % | 0.56 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 35.00 | 21.20 | 23.65 | 22.43 | % | 0.64 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST |