Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $11.67 as of 3/6/2026 8:33:23 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 | 6.10 | 8.10 | 7.10 | 7.00 | % | 1.42 | 2 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST | |
| 7.00 | 4.60 | 5.15 | 4.88 | % | 0.70 | 0 | 0 | 3.60 | 0.99 | 0.01 | -0.01 | 3/6/2026 3:59:59 PM EST | |||
| 8.00 | 3.60 | 4.20 | 3.90 | % | 0.49 | 0 | 0 | 3.02 | 0.98 | 0.02 | -0.02 | 3/6/2026 3:59:59 PM EST | |||
| 8.50 | 2.42 | 4.60 | 3.51 | % | 0.41 | 0 | 0 | 4.80 | 0.96 | 0.04 | -0.02 | 3/6/2026 3:59:59 PM EST | |||
| 9.00 | 2.53 | 3.70 | 3.12 | 2.78 | -0.50 | -15.25% | 0.35 | 21 | 1 | 3.49 | 0.92 | 0.06 | -0.03 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 9.50 | 2.13 | 2.66 | 2.40 | 2.39 | % | 0.25 | 72 | 0 | 1.93 | 0.88 | 0.08 | -0.04 | 3/6/2026 | 3/6/2026 3:59:59 PM EST | |
| 10.00 | 1.30 | 2.50 | 1.90 | 2.48 | -0.01 | -0.41% | 0.19 | 1 | 1 | 2.33 | 0.82 | 0.11 | -0.05 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 10.50 | 1.34 | 1.85 | 1.60 | 1.58 | -0.70 | -30.71% | 0.15 | 30 | 52 | 1.70 | 0.77 | 0.14 | -0.05 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 11.00 | 1.10 | 1.19 | 1.15 | 1.14 | -0.27 | -19.15% | 0.10 | 26 | 19 | 1.15 | 0.69 | 0.18 | -0.06 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 11.50 | 0.79 | 0.92 | 0.86 | 0.83 | -0.33 | -28.45% | 0.07 | 86 | 36 | 1.14 | 0.59 | 0.21 | -0.06 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 12.00 | 0.57 | 0.65 | 0.61 | 0.58 | -0.28 | -32.56% | 0.05 | 432 | 287 | 1.12 | 0.47 | 0.24 | -0.05 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 12.50 | 0.39 | 0.47 | 0.43 | 0.42 | -0.22 | -34.38% | 0.03 | 415 | 150 | 1.13 | 0.35 | 0.23 | -0.05 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 13.00 | 0.26 | 0.34 | 0.30 | 0.31 | -0.13 | -29.55% | 0.02 | 492 | 21,030 | 1.13 | 0.25 | 0.21 | -0.04 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 13.50 | 0.17 | 0.22 | 0.20 | 0.18 | -0.11 | -37.94% | 0.01 | 596 | 22,272 | 1.11 | 0.18 | 0.17 | -0.04 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 14.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.13 | -52.00% | 0.01 | 462 | 1,272 | 1.11 | 0.13 | 0.13 | -0.03 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 14.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.06 | -40.00% | 0.01 | 1,332 | 446 | 1.15 | 0.09 | 0.10 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 15.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 84 | 759 | 1.16 | 0.07 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 15.50 | 0.04 | 0.20 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 47 | 294 | 1.46 | 0.04 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 16.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 147 | 740 | 1.21 | 0.03 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 16.50 | 0.02 | 0.12 | 0.07 | 0.13 | +0.10 | +333.34% | 0.00 | 7 | 129 | 1.49 | 0.02 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 17.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 474 | 1.40 | 0.02 | 0.03 | -0.01 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 18 | 272 | 1.61 | 0.00 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 181 | 1.95 | 0.00 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 18.50 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 13 | 85 | 1.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 91 | 1.47 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 19.50 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.95 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 184 | 2.02 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 1.90 | 0.95 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 26 | 6.05 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 63 | 1.73 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.54 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.56 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 123 | 4.04 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 5 | 80 | 3.79 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 23.50 | 0.00 | 0.82 | 0.41 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 17 | 4.78 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 77 | 3.20 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 24.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.77 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.68 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.73 | 0.37 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.98 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/6/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 62 | 5.67 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/6/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 1.70 | 0.85 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 17 | 7.05 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.82 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 3:59:59 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 | 0.03 | 0.02 | 0.02 | % | 0.00 | 32 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST | |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 15 | 0 | 2.24 | -0.01 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST | |
| 8.00 | 0.00 | 0.13 | 0.07 | 0.10 | +0.06 | +150.00% | 0.01 | 7 | 3 | 2.18 | -0.02 | 0.02 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.09 | 0.05 | 0.04 | +0.01 | +33.34% | 0.01 | 160 | 102 | 1.79 | -0.04 | 0.04 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 9.00 | 0.08 | 0.12 | 0.10 | 0.08 | +0.04 | +100.00% | 0.01 | 57 | 65 | 1.50 | -0.08 | 0.06 | -0.03 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 9.50 | 0.11 | 0.31 | 0.21 | 0.12 | +0.03 | +33.34% | 0.02 | 76 | 38 | 1.60 | -0.12 | 0.08 | -0.04 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 10.00 | 0.05 | 0.24 | 0.15 | 0.19 | +0.07 | +58.34% | 0.01 | 3,659 | 163 | 1.10 | -0.18 | 0.11 | -0.05 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 10.50 | 0.28 | 0.37 | 0.33 | 0.37 | +0.16 | +76.19% | 0.03 | 796 | 144 | 1.28 | -0.23 | 0.14 | -0.05 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 11.00 | 0.40 | 0.46 | 0.43 | 0.45 | +0.12 | +36.37% | 0.04 | 20,970 | 554 | 1.19 | -0.31 | 0.18 | -0.06 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 11.50 | 0.59 | 0.70 | 0.65 | 0.64 | +0.17 | +36.17% | 0.06 | 853 | 403 | 1.19 | -0.41 | 0.21 | -0.06 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 12.00 | 0.82 | 0.96 | 0.89 | 0.82 | +0.17 | +26.16% | 0.07 | 828 | 712 | 1.16 | -0.53 | 0.24 | -0.05 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 12.50 | 1.11 | 1.28 | 1.20 | 1.13 | +0.25 | +28.41% | 0.10 | 67 | 247 | 1.12 | -0.65 | 0.23 | -0.05 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 13.00 | 1.23 | 1.65 | 1.44 | 1.48 | +0.28 | +23.34% | 0.11 | 97 | 178 | 0.71 | -0.75 | 0.21 | -0.04 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 13.50 | 1.72 | 2.07 | 1.90 | 1.98 | +0.58 | +41.43% | 0.14 | 11 | 136 | 1.51 | -0.82 | 0.17 | -0.04 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 14.00 | 2.30 | 2.50 | 2.40 | 2.29 | +0.31 | +15.66% | 0.17 | 33 | 136 | 1.57 | -0.87 | 0.13 | -0.03 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 14.50 | 2.52 | 3.35 | 2.94 | 3.01 | +0.92 | +44.02% | 0.20 | 6 | 139 | 2.39 | -0.91 | 0.10 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 15.00 | 3.25 | 3.45 | 3.35 | 3.29 | +0.17 | +5.45% | 0.22 | 13 | 212 | 1.80 | -0.93 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 15.50 | 3.40 | 4.20 | 3.80 | 3.81 | +0.51 | +15.46% | 0.25 | 11 | 88 | 2.47 | -0.96 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 16.00 | 4.10 | 4.65 | 4.38 | 4.23 | +0.27 | +6.82% | 0.27 | 20 | 110 | 2.53 | -0.97 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 16.50 | 4.10 | 5.65 | 4.88 | 4.91 | +0.61 | +14.19% | 0.30 | 14 | 38 | 3.59 | -0.98 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 17.00 | 4.80 | 6.45 | 5.63 | 5.11 | +0.21 | +4.29% | 0.33 | 5 | 176 | 4.24 | -0.98 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 17.50 | 5.05 | 6.75 | 5.90 | 5.02 | 0.00 | 0.00% | 0.34 | 0 | 46 | 4.05 | -1.00 | 0.01 | 0.00 | 3/4/2026 | 3/6/2026 3:59:59 PM EST |
| 18.00 | 6.10 | 6.65 | 6.38 | 6.32 | +0.23 | +3.78% | 0.35 | 13 | 104 | 3.07 | -1.00 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 18.50 | 6.60 | 7.00 | 6.80 | 6.18 | 0.00 | 0.00% | 0.37 | 0 | 12 | 2.84 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 3:59:59 PM EST |
| 19.00 | 6.80 | 7.75 | 7.28 | 7.25 | +0.35 | +5.08% | 0.38 | 3 | 83 | 3.52 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 19.50 | 7.60 | 7.95 | 7.78 | 5.86 | 0.00 | 0.00% | 0.40 | 0 | 5 | 2.92 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/6/2026 3:59:59 PM EST |
| 20.00 | 8.10 | 8.45 | 8.28 | 8.16 | +0.31 | +3.95% | 0.41 | 5 | 7 | 3.03 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 20.50 | 8.35 | 9.30 | 8.83 | 8.70 | +2.17 | +33.24% | 0.43 | 200 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 21.00 | 8.95 | 9.55 | 9.25 | 7.79 | 0.00 | 0.00% | 0.44 | 0 | 3 | 3.49 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 3:59:59 PM EST |
| 21.50 | 9.45 | 10.05 | 9.75 | % | 0.45 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 22.00 | 10.05 | 10.65 | 10.35 | 10.20 | +0.30 | +3.03% | 0.47 | 6 | 2 | 3.92 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 22.50 | 10.60 | 10.95 | 10.78 | % | 0.48 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 23.00 | 10.05 | 11.45 | 10.75 | 11.32 | +0.92 | +8.85% | 0.47 | 2 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 23.50 | 10.50 | 12.95 | 11.73 | % | 0.50 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 24.00 | 11.25 | 12.70 | 11.98 | 11.97 | -0.04 | -0.34% | 0.50 | 5 | 34 | 4.38 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 24.50 | 11.50 | 12.95 | 12.23 | % | 0.50 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 25.00 | 11.95 | 13.75 | 12.85 | 13.10 | +1.40 | +11.97% | 0.51 | 2 | 9 | 4.66 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 26.00 | 13.00 | 14.45 | 13.73 | 11.82 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/6/2026 3:59:59 PM EST |
| 27.00 | 14.00 | 15.65 | 14.83 | 14.21 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:59 PM EST |
| 28.00 | 15.00 | 16.60 | 15.80 | 11.97 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/6/2026 3:59:59 PM EST |
| 30.00 | 17.05 | 18.65 | 17.85 | 18.22 | % | 0.60 | 200 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST | |
| 35.00 | 21.90 | 24.45 | 23.18 | % | 0.66 | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST |