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 | 9.20 | 7.78 | % | 1.56 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 7.00 | 4.60 | 6.60 | 5.60 | % | 0.80 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 7.50 | 4.10 | 7.20 | 5.65 | % | 0.75 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 8.00 | 4.60 | 5.70 | 5.15 | 4.95 | 0.00 | 0.00% | 0.64 | 0 | 30 | 2.78 | 1.00 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 8.50 | 4.10 | 5.20 | 4.65 | 4.50 | 0.00 | 0.00% | 0.55 | 0 | 110 | 2.52 | 0.99 | 0.02 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 9.00 | 3.20 | 4.75 | 3.98 | % | 0.44 | 0 | 0 | 2.40 | 0.96 | 0.03 | -0.01 | 2/24/2026 4:00:12 PM EST | |||
| 9.50 | 2.78 | 5.00 | 3.89 | % | 0.41 | 0 | 0 | 3.54 | 0.93 | 0.04 | -0.02 | 2/24/2026 4:00:12 PM EST | |||
| 10.00 | 2.92 | 3.80 | 3.36 | 2.70 | +0.11 | +4.25% | 0.34 | 10 | 61 | 2.03 | 0.90 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 10.50 | 2.40 | 3.25 | 2.83 | 2.39 | +0.17 | +7.66% | 0.27 | 43 | 104 | 1.71 | 0.86 | 0.07 | -0.03 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 11.00 | 2.37 | 2.93 | 2.65 | 2.53 | +0.53 | +26.50% | 0.24 | 70 | 70 | 1.64 | 0.82 | 0.08 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 11.50 | 2.17 | 2.46 | 2.32 | 2.20 | +0.20 | +10.00% | 0.20 | 5 | 32 | 1.39 | 0.78 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 12.00 | 1.72 | 2.20 | 1.96 | 1.96 | +0.42 | +27.28% | 0.16 | 191 | 27 | 1.37 | 0.72 | 0.11 | -0.05 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 12.50 | 1.42 | 1.84 | 1.63 | 1.71 | +0.56 | +48.70% | 0.13 | 73 | 15 | 1.34 | 0.66 | 0.12 | -0.05 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 13.00 | 1.34 | 1.62 | 1.48 | 1.18 | +0.22 | +22.92% | 0.11 | 149 | 111 | 1.49 | 0.59 | 0.13 | -0.05 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 13.50 | 1.09 | 1.29 | 1.19 | 1.14 | +0.29 | +34.12% | 0.09 | 208 | 94 | 1.42 | 0.52 | 0.14 | -0.05 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 14.00 | 0.91 | 1.01 | 0.96 | 0.97 | +0.27 | +38.58% | 0.07 | 240 | 548 | 1.39 | 0.45 | 0.14 | -0.05 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 14.50 | 0.75 | 0.85 | 0.80 | 0.75 | +0.25 | +50.00% | 0.06 | 116 | 265 | 1.41 | 0.39 | 0.13 | -0.05 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 15.00 | 0.56 | 0.67 | 0.62 | 0.60 | +0.19 | +46.35% | 0.04 | 349 | 318 | 1.36 | 0.33 | 0.13 | -0.05 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 15.50 | 0.47 | 0.68 | 0.58 | 0.50 | +0.21 | +72.42% | 0.04 | 175 | 100 | 1.48 | 0.28 | 0.12 | -0.05 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 16.00 | 0.34 | 0.50 | 0.42 | 0.37 | +0.12 | +48.00% | 0.03 | 101 | 458 | 1.40 | 0.23 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 16.50 | 0.13 | 0.37 | 0.25 | 0.31 | +0.10 | +47.62% | 0.02 | 146 | 138 | 1.24 | 0.19 | 0.09 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 17.00 | 0.23 | 0.28 | 0.26 | 0.24 | +0.07 | +41.18% | 0.02 | 330 | 250 | 1.38 | 0.15 | 0.08 | -0.03 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 17.50 | 0.18 | 0.40 | 0.29 | 0.20 | +0.08 | +66.67% | 0.02 | 13 | 215 | 1.48 | 0.11 | 0.07 | -0.03 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 18.00 | 0.13 | 0.19 | 0.16 | 0.15 | +0.05 | +50.00% | 0.01 | 43 | 350 | 1.38 | 0.09 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 18.50 | 0.10 | 0.15 | 0.13 | 0.11 | +0.01 | +10.00% | 0.01 | 61 | 102 | 1.38 | 0.07 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 19.00 | 0.08 | 0.19 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 17 | 224 | 1.48 | 0.06 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 19.50 | 0.06 | 0.15 | 0.11 | 0.07 | -0.03 | -30.00% | 0.01 | 9 | 179 | 1.47 | 0.04 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 20.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 67 | 434 | 1.41 | 0.03 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 20.50 | 0.00 | 0.26 | 0.13 | 0.06 | -0.12 | -66.67% | 0.01 | 2 | 62 | 2.02 | 0.03 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 21.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 411 | 1.42 | 0.02 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 21.50 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.25 | 0.02 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 22.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.26 | 0.01 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 13 | 1.65 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 23.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 15 | 90 | 1.62 | 0.00 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 23.50 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 3 | 5.10 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.04 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:12 PM EST |
| 24.50 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 8 | 5.25 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:12 PM EST |
| 25.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.29 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 25.50 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 26.00 | 0.00 | 2.14 | 1.07 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 14 | 5.46 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 26.50 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 65 | 3.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:12 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:12 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.61 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 2.98 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 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 | 0.01 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 73 | 3.14 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 7.50 | 0.00 | 0.68 | 0.34 | % | 0.05 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 271 | 2.75 | 0.00 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 8.50 | 0.00 | 0.87 | 0.44 | % | 0.05 | 0 | 0 | 3.74 | -0.01 | 0.02 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 9.00 | 0.00 | 0.11 | 0.06 | 0.12 | -0.05 | -29.42% | 0.01 | 87 | 54 | 1.74 | -0.04 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 9.50 | 0.06 | 0.19 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 3 | 8 | 1.53 | -0.07 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 10.00 | 0.12 | 0.21 | 0.17 | 0.20 | -0.12 | -37.50% | 0.02 | 5 | 32 | 1.47 | -0.10 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 10.50 | 0.04 | 0.31 | 0.18 | 0.36 | -0.09 | -20.00% | 0.02 | 69 | 98 | 1.25 | -0.14 | 0.07 | -0.03 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 11.00 | 0.16 | 0.35 | 0.26 | 0.29 | -0.30 | -50.85% | 0.02 | 68 | 115 | 1.28 | -0.18 | 0.08 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 11.50 | 0.38 | 0.52 | 0.45 | 0.46 | -0.22 | -32.36% | 0.04 | 34 | 403 | 1.40 | -0.22 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 12.00 | 0.52 | 0.71 | 0.62 | 0.66 | -0.18 | -21.43% | 0.05 | 37 | 342 | 1.39 | -0.28 | 0.11 | -0.05 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 12.50 | 0.58 | 0.95 | 0.77 | 0.82 | -0.28 | -25.46% | 0.06 | 38 | 77 | 1.34 | -0.34 | 0.12 | -0.05 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 13.00 | 0.82 | 1.03 | 0.93 | 0.94 | -0.60 | -38.97% | 0.07 | 51 | 178 | 1.26 | -0.41 | 0.13 | -0.05 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 13.50 | 1.14 | 1.54 | 1.34 | 1.34 | -0.30 | -18.30% | 0.10 | 10 | 120 | 1.43 | -0.48 | 0.14 | -0.05 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 14.00 | 1.42 | 1.79 | 1.61 | 1.65 | -0.35 | -17.50% | 0.12 | 36 | 412 | 1.39 | -0.55 | 0.14 | -0.05 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 14.50 | 1.75 | 2.14 | 1.95 | 1.86 | -0.67 | -26.49% | 0.13 | 22 | 105 | 1.40 | -0.61 | 0.13 | -0.05 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 15.00 | 2.06 | 2.44 | 2.25 | 2.23 | -0.54 | -19.50% | 0.15 | 30 | 332 | 1.34 | -0.67 | 0.13 | -0.05 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 15.50 | 2.41 | 2.93 | 2.67 | 2.68 | -0.42 | -13.55% | 0.17 | 21 | 168 | 1.38 | -0.72 | 0.12 | -0.05 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 16.00 | 2.87 | 3.15 | 3.01 | 3.07 | -0.48 | -13.53% | 0.19 | 48 | 121 | 1.30 | -0.77 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 16.50 | 3.10 | 3.60 | 3.35 | 3.52 | -0.82 | -18.90% | 0.20 | 28 | 125 | 1.60 | -0.81 | 0.09 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 17.00 | 3.70 | 4.10 | 3.90 | 3.99 | -0.86 | -17.74% | 0.23 | 57 | 160 | 1.31 | -0.85 | 0.08 | -0.03 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 17.50 | 4.15 | 4.55 | 4.35 | 4.35 | -0.97 | -18.24% | 0.25 | 4 | 92 | 1.27 | -0.89 | 0.07 | -0.03 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 18.00 | 4.55 | 5.65 | 5.10 | 5.15 | -0.63 | -10.90% | 0.28 | 11 | 68 | 2.68 | -0.91 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 18.50 | 5.10 | 6.35 | 5.73 | 6.27 | 0.00 | 0.00% | 0.31 | 0 | 40 | 3.11 | -0.93 | 0.05 | -0.02 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 19.00 | 5.55 | 6.20 | 5.88 | 5.96 | -0.74 | -11.05% | 0.31 | 2 | 261 | 2.30 | -0.94 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 19.50 | 6.00 | 7.35 | 6.68 | 7.34 | +0.16 | +2.23% | 0.34 | 10 | 18 | 3.27 | -0.96 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 20.00 | 6.50 | 7.05 | 6.78 | 7.05 | -0.68 | -8.80% | 0.34 | 4 | 69 | 2.25 | -0.97 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 20.50 | 6.85 | 9.20 | 8.03 | 7.90 | 0.00 | 0.00% | 0.39 | 0 | 61 | 4.54 | -0.97 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 21.00 | 7.40 | 9.30 | 8.35 | 7.12 | 0.00 | 0.00% | 0.40 | 0 | 38 | 4.11 | -0.98 | 0.02 | -0.01 | 2/19/2026 | 2/24/2026 4:00:12 PM EST |
| 21.50 | 7.90 | 10.15 | 9.03 | 5.99 | 0.00 | 0.00% | 0.42 | 0 | 34 | 4.62 | -0.98 | 0.01 | -0.01 | 2/11/2026 | 2/24/2026 4:00:12 PM EST |
| 22.00 | 8.50 | 10.50 | 9.50 | 9.55 | +1.25 | +15.06% | 0.43 | 4 | 8 | 4.53 | -0.99 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 22.50 | 9.00 | 11.15 | 10.08 | % | 0.45 | 0 | 0 | 4.79 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 23.00 | 9.50 | 11.65 | 10.58 | 10.85 | +5.45 | +100.93% | 0.46 | 1 | 1 | 5.00 | -1.00 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 23.50 | 9.95 | 12.20 | 11.08 | 9.30 | 0.00 | 0.00% | 0.47 | 0 | 1 | 5.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:12 PM EST |
| 24.00 | 10.40 | 12.65 | 11.53 | 10.56 | 0.00 | 0.00% | 0.48 | 0 | 4 | 5.10 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:12 PM EST |
| 24.50 | 10.95 | 13.20 | 12.08 | % | 0.49 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 25.00 | 11.40 | 13.70 | 12.55 | 11.28 | 0.00 | 0.00% | 0.50 | 0 | 10 | 5.25 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:12 PM EST |
| 25.50 | 11.90 | 14.15 | 13.03 | % | 0.51 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 26.00 | 12.40 | 14.65 | 13.53 | 11.79 | 0.00 | 0.00% | 0.52 | 0 | 5 | 5.39 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:12 PM EST |
| 26.50 | 12.80 | 15.15 | 13.98 | % | 0.53 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 27.00 | 13.35 | 14.95 | 14.15 | 13.61 | 0.00 | 0.00% | 0.52 | 0 | 2 | 4.60 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:12 PM EST |
| 28.00 | 14.45 | 16.65 | 15.55 | 14.26 | 0.00 | 0.00% | 0.56 | 0 | 2 | 5.66 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:12 PM EST |
| 30.00 | 16.30 | 18.65 | 17.48 | 15.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:12 PM EST |
| 35.00 | 19.75 | 23.65 | 21.70 | % | 0.62 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST |