Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $12.02 as of 3/19/2026 4:13:00 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 | 5.05 | 8.75 | 6.90 | 7.50 | 0.00 | 0.00% | 1.38 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:40 PM EST |
| 6.50 | 3.55 | 7.45 | 5.50 | % | 0.85 | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:40 PM EST | |||
| 7.00 | 3.00 | 6.50 | 4.75 | 5.72 | 0.00 | 0.00% | 0.68 | 0 | 1 | 6.42 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:40 PM EST |
| 7.50 | 2.54 | 6.35 | 4.45 | 5.34 | 0.00 | 0.00% | 0.59 | 0 | 1 | 6.67 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:40 PM EST |
| 8.00 | 2.76 | 4.85 | 3.81 | 4.52 | 0.00 | 0.00% | 0.48 | 0 | 55 | 3.95 | 0.99 | 0.01 | 0.00 | 3/18/2026 | 3/19/2026 3:59:40 PM EST |
| 8.50 | 1.75 | 4.40 | 3.08 | % | 0.36 | 0 | 0 | 3.67 | 0.98 | 0.02 | -0.01 | 3/19/2026 3:59:40 PM EST | |||
| 9.00 | 2.45 | 3.35 | 2.90 | 2.89 | 0.00 | 0.00% | 0.32 | 0 | 101 | 2.09 | 0.95 | 0.04 | -0.02 | 3/18/2026 | 3/19/2026 3:59:40 PM EST |
| 9.50 | 1.45 | 2.85 | 2.15 | 2.17 | -0.92 | -29.78% | 0.23 | 3 | 2 | 1.82 | 0.92 | 0.07 | -0.02 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 10.00 | 1.60 | 2.36 | 1.98 | 1.95 | -0.72 | -26.97% | 0.20 | 6 | 109 | 1.58 | 0.88 | 0.10 | -0.03 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 10.50 | 1.25 | 2.06 | 1.66 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 86 | 1.68 | 0.82 | 0.13 | -0.03 | 3/16/2026 | 3/19/2026 3:59:40 PM EST |
| 11.00 | 1.25 | 1.41 | 1.33 | 1.28 | -0.13 | -9.22% | 0.12 | 966 | 48 | 1.05 | 0.74 | 0.17 | -0.04 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 11.50 | 0.94 | 1.04 | 0.99 | 0.80 | -0.35 | -30.44% | 0.09 | 208 | 111 | 1.01 | 0.64 | 0.20 | -0.04 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 12.00 | 0.68 | 0.78 | 0.73 | 0.67 | -0.11 | -14.11% | 0.06 | 20,793 | 1,420 | 1.01 | 0.53 | 0.22 | -0.05 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 12.50 | 0.45 | 0.56 | 0.51 | 0.54 | -0.05 | -8.48% | 0.04 | 651 | 1,063 | 1.00 | 0.42 | 0.22 | -0.04 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 13.00 | 0.30 | 0.34 | 0.32 | 0.33 | -0.08 | -19.52% | 0.02 | 837 | 3,981 | 0.96 | 0.32 | 0.21 | -0.04 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 13.50 | 0.10 | 0.22 | 0.16 | 0.22 | -0.09 | -29.04% | 0.01 | 669 | 753 | 0.87 | 0.23 | 0.18 | -0.03 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 14.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.04 | -22.23% | 0.01 | 303 | 1,347 | 0.96 | 0.16 | 0.14 | -0.03 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 14.50 | 0.07 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.01 | 69 | 331 | 0.97 | 0.11 | 0.11 | -0.02 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 15.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 240 | 662 | 0.98 | 0.07 | 0.08 | -0.02 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 15.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 9 | 195 | 1.02 | 0.05 | 0.06 | -0.01 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 16.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 22 | 559 | 1.05 | 0.03 | 0.04 | -0.01 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 16.50 | 0.00 | 0.23 | 0.12 | 0.03 | +0.01 | +50.00% | 0.01 | 9 | 60 | 1.83 | 0.02 | 0.02 | 0.00 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 17.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 35 | 358 | 1.22 | 0.01 | 0.02 | 0.00 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 17.50 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 190 | 2.14 | 0.01 | 0.01 | 0.00 | 3/18/2026 | 3/19/2026 3:59:40 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.40 | 0.00 | 0.01 | 0.00 | 3/17/2026 | 3/19/2026 3:59:40 PM EST |
| 18.50 | 0.00 | 0.26 | 0.13 | 0.07 | +0.03 | +75.00% | 0.01 | 4 | 55 | 2.32 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 106 | 1.39 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.76 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:40 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.83 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:40 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.90 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:40 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.33 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:40 PM EST |
| 22.00 | 0.00 | 0.27 | 0.14 | 0.07 | +0.05 | +250.00% | 0.01 | 2 | 169 | 2.95 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 23.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.07 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:40 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 105 | 2.34 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 25.00 | 0.00 | 1.55 | 0.78 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 46 | 5.79 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/19/2026 3:59:40 PM EST |
| 26.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:40 PM EST | |||
| 27.00 | 0.00 | 0.09 | 0.05 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.91 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/19/2026 3:59:40 PM EST |
| 28.00 | 0.00 | 0.42 | 0.21 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 56 | 4.14 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:40 PM EST |
| 29.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:40 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/19/2026 3:59:40 PM EST |
| 31.00 | 0.00 | 1.85 | 0.93 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7.06 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/19/2026 3:59:40 PM EST |
| 32.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.96 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/19/2026 3:59:40 PM EST |
| 33.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7.43 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/19/2026 3:59:40 PM EST |
| 34.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:40 PM EST | |||
| 35.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:40 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.57 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:40 PM EST |
| 6.50 | 0.00 | 2.13 | 1.07 | % | 0.16 | 0 | 0 | 8.78 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:40 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:40 PM EST | |||
| 7.50 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 106 | 2.93 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:40 PM EST |
| 8.00 | 0.00 | 0.63 | 0.32 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 32 | 3.55 | -0.01 | 0.01 | 0.00 | 3/17/2026 | 3/19/2026 3:59:40 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 70 | 1.41 | -0.02 | 0.02 | -0.01 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 9.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 75 | 475 | 1.26 | -0.05 | 0.04 | -0.02 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 9.50 | 0.07 | 0.10 | 0.09 | 0.08 | +0.01 | +14.29% | 0.01 | 228 | 55 | 1.21 | -0.08 | 0.07 | -0.02 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 10.00 | 0.11 | 0.16 | 0.14 | 0.13 | 0.00 | 0.00% | 0.01 | 929 | 1,493 | 1.15 | -0.12 | 0.10 | -0.03 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 10.50 | 0.18 | 0.25 | 0.22 | 0.20 | -0.02 | -9.10% | 0.02 | 20,617 | 324 | 1.11 | -0.18 | 0.13 | -0.03 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 11.00 | 0.28 | 0.34 | 0.31 | 0.33 | +0.03 | +10.00% | 0.03 | 195 | 924 | 1.03 | -0.26 | 0.17 | -0.04 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 11.50 | 0.38 | 0.51 | 0.45 | 0.47 | -0.04 | -7.85% | 0.04 | 60 | 833 | 1.04 | -0.36 | 0.20 | -0.04 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 12.00 | 0.67 | 0.73 | 0.70 | 0.70 | 0.00 | 0.00% | 0.06 | 293 | 1,011 | 1.00 | -0.47 | 0.22 | -0.05 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 12.50 | 0.93 | 1.02 | 0.98 | 0.96 | +0.03 | +3.23% | 0.08 | 66 | 238 | 0.98 | -0.58 | 0.22 | -0.04 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 13.00 | 1.25 | 1.36 | 1.31 | 1.30 | +0.05 | +4.00% | 0.10 | 7 | 159 | 0.96 | -0.68 | 0.21 | -0.04 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 13.50 | 1.63 | 1.76 | 1.70 | 1.75 | -0.07 | -3.85% | 0.13 | 15 | 69 | 0.96 | -0.77 | 0.18 | -0.03 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 14.00 | 2.02 | 2.38 | 2.20 | 2.68 | +0.68 | +34.00% | 0.16 | 12 | 79 | 1.07 | -0.84 | 0.14 | -0.03 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 14.50 | 2.45 | 2.95 | 2.70 | 2.25 | 0.00 | 0.00% | 0.19 | 0 | 32 | 1.80 | -0.89 | 0.11 | -0.02 | 3/18/2026 | 3/19/2026 3:59:40 PM EST |
| 15.00 | 2.75 | 3.40 | 3.08 | 3.11 | +0.20 | +6.88% | 0.21 | 4 | 101 | 1.88 | -0.93 | 0.08 | -0.02 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 15.50 | 3.30 | 3.90 | 3.60 | 3.60 | +0.11 | +3.16% | 0.23 | 3 | 59 | 2.03 | -0.95 | 0.06 | -0.01 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 16.00 | 3.65 | 4.20 | 3.93 | 4.35 | +0.64 | +17.26% | 0.25 | 5 | 70 | 1.77 | -0.97 | 0.04 | -0.01 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 16.50 | 4.20 | 4.95 | 4.58 | 5.04 | +0.57 | +12.76% | 0.28 | 3 | 44 | 2.39 | -0.98 | 0.02 | 0.00 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 17.00 | 4.55 | 5.85 | 5.20 | 5.33 | +0.63 | +13.41% | 0.31 | 4 | 29 | 3.19 | -0.99 | 0.02 | 0.00 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 17.50 | 5.20 | 6.40 | 5.80 | 5.99 | +0.53 | +9.71% | 0.33 | 3 | 57 | 3.40 | -0.99 | 0.01 | 0.00 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 18.00 | 5.70 | 6.35 | 6.03 | 6.50 | +0.78 | +13.64% | 0.34 | 1 | 22 | 2.56 | -1.00 | 0.01 | 0.00 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 18.50 | 5.80 | 8.35 | 7.08 | 6.61 | 0.00 | 0.00% | 0.38 | 0 | 6 | 5.07 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:40 PM EST |
| 19.00 | 6.55 | 8.45 | 7.50 | 6.55 | 0.00 | 0.00% | 0.39 | 0 | 78 | 4.61 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:40 PM EST |
| 19.50 | 6.80 | 8.05 | 7.43 | 7.63 | 0.00 | 0.00% | 0.38 | 0 | 84 | 3.27 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/19/2026 3:59:40 PM EST |
| 20.00 | 7.80 | 8.40 | 8.10 | 7.78 | 0.00 | 0.00% | 0.40 | 0 | 82 | 3.07 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:40 PM EST |
| 20.50 | 7.60 | 10.50 | 9.05 | 8.28 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:40 PM EST |
| 21.00 | 8.10 | 10.95 | 9.53 | 8.66 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:40 PM EST |
| 22.00 | 9.10 | 11.95 | 10.53 | 9.43 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:40 PM EST |
| 23.00 | 10.10 | 12.95 | 11.53 | 11.27 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:40 PM EST |
| 24.00 | 11.10 | 13.95 | 12.53 | 12.23 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:40 PM EST |
| 25.00 | 12.50 | 13.85 | 13.18 | 13.25 | +0.03 | +0.23% | 0.53 | 5 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:40 PM EST |
| 26.00 | 13.55 | 15.55 | 14.55 | 13.89 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 3:59:40 PM EST |
| 27.00 | 14.55 | 16.95 | 15.75 | 15.23 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:40 PM EST |
| 28.00 | 15.35 | 17.10 | 16.23 | 16.22 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:40 PM EST |
| 29.00 | 15.90 | 18.95 | 17.43 | 17.18 | % | 0.60 | 6 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:40 PM EST | |
| 30.00 | 16.40 | 20.00 | 18.20 | 18.25 | 0.00 | 0.00% | 0.61 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:40 PM EST |
| 31.00 | 16.95 | 21.00 | 18.98 | 19.32 | 0.00 | 0.00% | 0.61 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:40 PM EST |
| 32.00 | 18.05 | 22.00 | 20.03 | 20.27 | 0.00 | 0.00% | 0.63 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:40 PM EST |
| 33.00 | 18.95 | 23.00 | 20.98 | 20.80 | 0.00 | 0.00% | 0.64 | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:40 PM EST |
| 34.00 | 19.95 | 24.05 | 22.00 | 21.41 | 0.00 | 0.00% | 0.65 | 0 | 2 | 7.80 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:40 PM EST |
| 35.00 | 20.95 | 25.00 | 22.98 | 23.32 | 0.00 | 0.00% | 0.66 | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:40 PM EST |