Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $12.19 as of 3/12/2026 4:17:28 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 | 5.75 | 8.75 | 7.25 | 7.85 | 0.00 | 0.00% | 1.45 | 0 | 2 | 7.45 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 2:58:12 PM EST |
| 6.50 | 4.30 | 7.60 | 5.95 | % | 0.92 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:12 PM EST | |||
| 7.00 | 3.80 | 7.10 | 5.45 | % | 0.78 | 0 | 0 | 6.00 | 0.99 | 0.01 | 0.00 | 3/12/2026 2:58:12 PM EST | |||
| 7.50 | 3.30 | 6.60 | 4.95 | % | 0.66 | 0 | 0 | 5.51 | 0.98 | 0.02 | -0.01 | 3/12/2026 2:58:12 PM EST | |||
| 8.00 | 3.55 | 5.00 | 4.28 | 5.15 | 0.00 | 0.00% | 0.54 | 0 | 55 | 3.19 | 0.96 | 0.03 | -0.01 | 2/26/2026 | 3/12/2026 2:58:12 PM EST |
| 8.50 | 2.38 | 5.70 | 4.04 | % | 0.48 | 0 | 0 | 4.73 | 0.94 | 0.04 | -0.01 | 3/12/2026 2:58:12 PM EST | |||
| 9.00 | 1.93 | 4.50 | 3.22 | 3.15 | 0.00 | 0.00% | 0.36 | 0 | 100 | 3.30 | 0.90 | 0.06 | -0.02 | 3/6/2026 | 3/12/2026 2:58:12 PM EST |
| 9.50 | 1.51 | 4.80 | 3.16 | % | 0.33 | 0 | 0 | 4.04 | 0.86 | 0.08 | -0.02 | 3/12/2026 2:58:12 PM EST | |||
| 10.00 | 1.10 | 3.70 | 2.40 | 2.28 | -0.40 | -14.93% | 0.24 | 30 | 2 | 2.94 | 0.81 | 0.09 | -0.03 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 10.50 | 1.45 | 2.53 | 1.99 | 3.40 | 0.00 | 0.00% | 0.19 | 0 | 35 | 1.84 | 0.75 | 0.11 | -0.03 | 2/26/2026 | 3/12/2026 2:58:12 PM EST |
| 11.00 | 1.52 | 1.65 | 1.59 | 1.58 | -0.43 | -21.40% | 0.14 | 23 | 14 | 1.16 | 0.69 | 0.13 | -0.03 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 11.50 | 1.21 | 1.41 | 1.31 | 1.52 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.12 | 0.62 | 0.14 | -0.04 | 3/11/2026 | 3/12/2026 2:58:12 PM EST |
| 12.00 | 0.94 | 1.07 | 1.01 | 1.00 | -0.33 | -24.82% | 0.08 | 198 | 773 | 1.09 | 0.55 | 0.15 | -0.04 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 12.50 | 0.75 | 0.91 | 0.83 | 0.89 | -0.07 | -7.30% | 0.07 | 247 | 208 | 1.09 | 0.47 | 0.15 | -0.04 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 13.00 | 0.60 | 0.69 | 0.65 | 0.63 | -0.20 | -24.10% | 0.05 | 112 | 3,616 | 1.08 | 0.40 | 0.15 | -0.03 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 13.50 | 0.48 | 0.58 | 0.53 | 0.53 | -0.17 | -24.29% | 0.04 | 37 | 209 | 1.09 | 0.33 | 0.14 | -0.03 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 14.00 | 0.12 | 0.41 | 0.27 | 0.41 | -0.11 | -21.16% | 0.02 | 90 | 349 | 0.92 | 0.27 | 0.13 | -0.03 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 14.50 | 0.22 | 0.37 | 0.30 | 0.30 | -0.10 | -25.00% | 0.02 | 13 | 130 | 1.07 | 0.22 | 0.12 | -0.03 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 15.00 | 0.20 | 0.29 | 0.25 | 0.25 | -0.08 | -24.25% | 0.02 | 68 | 368 | 1.11 | 0.17 | 0.10 | -0.02 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 15.50 | 0.15 | 0.23 | 0.19 | 0.19 | -0.05 | -20.84% | 0.01 | 23 | 191 | 1.10 | 0.14 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 16.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 27 | 469 | 1.13 | 0.11 | 0.07 | -0.02 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 16.50 | 0.10 | 0.14 | 0.12 | 0.14 | -0.03 | -17.65% | 0.01 | 2 | 50 | 1.12 | 0.09 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 17.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 3 | 363 | 1.16 | 0.07 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 17.50 | 0.03 | 0.14 | 0.09 | 0.18 | +0.07 | +63.64% | 0.01 | 2 | 186 | 1.14 | 0.06 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 18.00 | 0.05 | 0.09 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 218 | 1.19 | 0.05 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 18.50 | 0.02 | 0.11 | 0.07 | 0.15 | +0.06 | +66.67% | 0.00 | 2 | 53 | 1.23 | 0.04 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 19.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.26 | 0.03 | 0.02 | -0.01 | 3/10/2026 | 3/12/2026 2:58:12 PM EST |
| 19.50 | 0.00 | 0.14 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 6 | 18 | 1.58 | 0.02 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 20.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 193 | 1.25 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 20.50 | 0.00 | 0.08 | 0.04 | 0.09 | +0.04 | +80.00% | 0.00 | 4 | 62 | 1.34 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.11 | 0.01 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 2:58:12 PM EST |
| 22.00 | 0.01 | 0.08 | 0.05 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 158 | 1.45 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 26 | 34 | 1.72 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 24.00 | 0.02 | 0.11 | 0.07 | 0.09 | +0.06 | +200.00% | 0.00 | 36 | 79 | 1.73 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 25.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.15 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 2:58:12 PM EST |
| 26.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:12 PM EST | |||
| 27.00 | 0.00 | 0.09 | 0.05 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.13 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/12/2026 2:58:12 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.55 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 2:58:12 PM EST |
| 29.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:12 PM EST | |||
| 30.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 5.19 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 2:58:12 PM EST |
| 31.00 | 0.00 | 1.85 | 0.93 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.17 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 2:58:12 PM EST |
| 32.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 5.42 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 2:58:12 PM EST |
| 33.00 | 0.00 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.38 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 2:58:12 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:12 PM EST | |||
| 35.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:12 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 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.67 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 2:58:12 PM EST |
| 6.50 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:12 PM EST | |||
| 7.00 | 0.00 | 0.86 | 0.43 | % | 0.06 | 0 | 0 | 3.60 | -0.01 | 0.01 | 0.00 | 3/12/2026 2:58:12 PM EST | |||
| 7.50 | 0.00 | 1.50 | 0.75 | % | 0.10 | 0 | 0 | 4.36 | -0.02 | 0.02 | -0.01 | 3/12/2026 2:58:12 PM EST | |||
| 8.00 | 0.00 | 0.11 | 0.06 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.46 | -0.04 | 0.03 | -0.01 | 2/27/2026 | 3/12/2026 2:58:12 PM EST |
| 8.50 | 0.00 | 0.67 | 0.34 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 53 | 2.45 | -0.06 | 0.04 | -0.01 | 3/11/2026 | 3/12/2026 2:58:12 PM EST |
| 9.00 | 0.12 | 0.21 | 0.17 | 0.28 | +0.03 | +12.00% | 0.02 | 2 | 474 | 1.24 | -0.10 | 0.06 | -0.02 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 9.50 | 0.21 | 0.28 | 0.25 | 0.29 | -0.01 | -3.34% | 0.03 | 2 | 4 | 1.23 | -0.14 | 0.08 | -0.02 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 10.00 | 0.32 | 0.36 | 0.34 | 0.33 | +0.01 | +3.13% | 0.03 | 8 | 549 | 1.18 | -0.19 | 0.09 | -0.03 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 10.50 | 0.43 | 0.50 | 0.47 | 0.50 | +0.03 | +6.39% | 0.04 | 1 | 72 | 1.16 | -0.25 | 0.11 | -0.03 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 11.00 | 0.58 | 0.64 | 0.61 | 0.62 | +0.06 | +10.72% | 0.06 | 7 | 638 | 1.12 | -0.31 | 0.13 | -0.03 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 11.50 | 0.76 | 0.89 | 0.83 | 0.90 | +0.17 | +23.29% | 0.07 | 2 | 245 | 1.12 | -0.38 | 0.14 | -0.04 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 12.00 | 1.00 | 1.15 | 1.08 | 1.05 | +0.06 | +6.07% | 0.09 | 101 | 536 | 1.12 | -0.45 | 0.15 | -0.04 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 12.50 | 1.23 | 1.41 | 1.32 | 1.30 | +0.05 | +4.00% | 0.11 | 2 | 142 | 1.06 | -0.53 | 0.15 | -0.04 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 13.00 | 1.60 | 1.72 | 1.66 | 1.50 | -0.18 | -10.72% | 0.13 | 42 | 124 | 1.09 | -0.60 | 0.15 | -0.03 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 13.50 | 1.92 | 2.10 | 2.01 | 2.00 | +0.11 | +5.82% | 0.15 | 11 | 61 | 1.08 | -0.67 | 0.14 | -0.03 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 14.00 | 2.14 | 2.60 | 2.37 | 2.41 | +0.25 | +11.58% | 0.17 | 2 | 41 | 1.04 | -0.73 | 0.13 | -0.03 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 14.50 | 2.65 | 3.50 | 3.08 | 2.79 | 0.00 | 0.00% | 0.21 | 0 | 30 | 1.39 | -0.78 | 0.12 | -0.03 | 3/11/2026 | 3/12/2026 2:58:12 PM EST |
| 15.00 | 2.77 | 3.50 | 3.14 | 2.95 | 0.00 | 0.00% | 0.21 | 0 | 102 | 1.82 | -0.82 | 0.10 | -0.02 | 3/11/2026 | 3/12/2026 2:58:12 PM EST |
| 15.50 | 3.35 | 4.30 | 3.83 | 3.53 | 0.00 | 0.00% | 0.25 | 0 | 63 | 1.99 | -0.86 | 0.09 | -0.02 | 3/11/2026 | 3/12/2026 2:58:12 PM EST |
| 16.00 | 3.75 | 4.70 | 4.23 | 3.95 | 0.00 | 0.00% | 0.26 | 0 | 59 | 1.99 | -0.89 | 0.07 | -0.02 | 3/11/2026 | 3/12/2026 2:58:12 PM EST |
| 16.50 | 3.30 | 5.85 | 4.58 | 4.30 | 0.00 | 0.00% | 0.28 | 0 | 53 | 2.76 | -0.91 | 0.06 | -0.01 | 3/10/2026 | 3/12/2026 2:58:12 PM EST |
| 17.00 | 3.80 | 6.20 | 5.00 | 5.10 | -0.02 | -0.40% | 0.29 | 6 | 25 | 2.71 | -0.93 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 17.50 | 4.30 | 6.75 | 5.53 | 5.43 | 0.00 | 0.00% | 0.32 | 0 | 71 | 2.86 | -0.94 | 0.04 | -0.01 | 3/11/2026 | 3/12/2026 2:58:12 PM EST |
| 18.00 | 5.70 | 6.25 | 5.98 | 5.57 | 0.00 | 0.00% | 0.33 | 0 | 22 | 1.66 | -0.95 | 0.04 | -0.01 | 3/11/2026 | 3/12/2026 2:58:12 PM EST |
| 18.50 | 5.25 | 7.80 | 6.53 | 6.57 | +0.22 | +3.47% | 0.35 | 1 | 29 | 3.10 | -0.96 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 2:58:12 PM EST |
| 19.00 | 6.15 | 7.20 | 6.68 | 7.00 | 0.00 | 0.00% | 0.35 | 0 | 105 | 2.90 | -0.97 | 0.02 | -0.01 | 3/9/2026 | 3/12/2026 2:58:12 PM EST |
| 19.50 | 6.25 | 8.75 | 7.50 | 7.63 | 0.00 | 0.00% | 0.38 | 0 | 84 | 3.21 | -0.98 | 0.01 | 0.00 | 3/3/2026 | 3/12/2026 2:58:12 PM EST |
| 20.00 | 6.75 | 9.15 | 7.95 | 7.78 | 0.00 | 0.00% | 0.40 | 0 | 84 | 3.18 | -0.99 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 2:58:12 PM EST |
| 20.50 | 7.25 | 9.20 | 8.23 | 8.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.70 | -0.99 | 0.01 | 0.00 | 3/9/2026 | 3/12/2026 2:58:12 PM EST |
| 21.00 | 7.75 | 10.90 | 9.33 | 9.17 | 0.00 | 0.00% | 0.44 | 0 | 5 | 4.16 | -0.99 | 0.01 | 0.00 | 3/9/2026 | 3/12/2026 2:58:12 PM EST |
| 22.00 | 8.75 | 11.90 | 10.33 | 9.72 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:58:12 PM EST |
| 23.00 | 9.75 | 12.30 | 11.03 | 9.52 | 0.00 | 0.00% | 0.48 | 0 | 3 | 3.77 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 2:58:12 PM EST |
| 24.00 | 10.75 | 13.95 | 12.35 | 11.86 | 0.00 | 0.00% | 0.51 | 0 | 3 | 4.62 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:58:12 PM EST |
| 25.00 | 11.75 | 13.50 | 12.63 | 12.07 | 0.00 | 0.00% | 0.51 | 0 | 23 | 4.74 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 2:58:12 PM EST |
| 26.00 | 12.75 | 14.30 | 13.53 | 13.89 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.19 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:58:12 PM EST |
| 27.00 | 13.75 | 15.25 | 14.50 | % | 0.54 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:12 PM EST | |||
| 28.00 | 14.70 | 16.30 | 15.50 | 15.65 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 2:58:12 PM EST |
| 29.00 | 15.70 | 17.15 | 16.43 | % | 0.57 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:12 PM EST | |||
| 30.00 | 16.70 | 18.15 | 17.43 | 16.65 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 2:58:12 PM EST |
| 31.00 | 16.95 | 20.50 | 18.73 | % | 0.60 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:12 PM EST | |||
| 32.00 | 18.70 | 21.30 | 20.00 | 20.27 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.69 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:12 PM EST |
| 33.00 | 19.70 | 21.70 | 20.70 | 17.46 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 2:58:12 PM EST |
| 34.00 | 20.70 | 22.15 | 21.43 | % | 0.63 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:12 PM EST | |||
| 35.00 | 21.70 | 23.70 | 22.70 | % | 0.65 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:12 PM EST |