Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $19.04 as of 2/21/2025 9:26:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 3.70 | 5.05 | 4.70 | -1.44 | -23.46% | 21 | 28 | 1.42 | 0.85 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 16.00 | 3.70 | 3.85 | 6.01 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.79 | 0.06 | -0.05 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 16.50 | 2.87 | 3.60 | 5.30 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.75 | 0.06 | -0.06 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 17.00 | 2.19 | 3.20 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.71 | 0.07 | -0.06 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 17.50 | 2.54 | 2.97 | 2.97 | -5.44 | -64.69% | 2 | 9 | 1.32 | 0.67 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 18.00 | 2.22 | 2.71 | 3.25 | -1.14 | -25.97% | 17 | 4 | 1.30 | 0.64 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 19.00 | 1.84 | 2.13 | 2.12 | -0.48 | -18.47% | 22 | 103 | 1.38 | 0.56 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 19.50 | 1.59 | 1.94 | 1.94 | -0.60 | -23.63% | 4 | 14 | 1.39 | 0.52 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 20.00 | 1.60 | 1.74 | 1.72 | -0.85 | -33.08% | 42 | 49 | 1.39 | 0.48 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 20.50 | 1.27 | 1.57 | 1.55 | -0.72 | -31.72% | 9 | 85 | 1.39 | 0.44 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 21.00 | 1.25 | 1.42 | 1.35 | -0.75 | -35.72% | 98 | 111 | 1.40 | 0.41 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 21.50 | 1.02 | 1.29 | 1.10 | -0.71 | -39.23% | 18 | 224 | 1.43 | 0.38 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 22.00 | 0.69 | 1.17 | 1.14 | -0.27 | -19.15% | 10 | 85 | 1.44 | 0.35 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 22.50 | 0.88 | 1.05 | 0.99 | -0.53 | -34.87% | 35 | 42 | 1.44 | 0.32 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 23.00 | 0.20 | 1.14 | 0.91 | -0.44 | -32.60% | 53 | 61 | 1.45 | 0.29 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 23.50 | 0.33 | 0.88 | 0.82 | -0.29 | -26.13% | 17 | 48 | 1.45 | 0.27 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 24.00 | 0.68 | 0.87 | 0.75 | -0.40 | -34.79% | 16 | 99 | 1.47 | 0.25 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 24.50 | 0.60 | 0.73 | 0.78 | -0.23 | -22.78% | 14 | 46 | 1.48 | 0.23 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 25.00 | 0.56 | 0.67 | 0.61 | -0.29 | -32.23% | 61 | 222 | 1.50 | 0.21 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 25.50 | 0.40 | 0.61 | 0.80 | 0.00 | 0.00% | 0 | 53 | 1.45 | 0.19 | 0.05 | -0.05 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 26.00 | 0.41 | 0.61 | 0.47 | -0.29 | -38.16% | 22 | 157 | 1.52 | 0.17 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 26.50 | 0.33 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 124 | 1.53 | 0.16 | 0.04 | -0.05 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 27.00 | 0.39 | 0.48 | 0.45 | -0.18 | -28.58% | 19 | 187 | 1.55 | 0.14 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 27.50 | 0.36 | 0.44 | 0.38 | 0.00 | 0.00% | 0 | 71 | 1.54 | 0.13 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 28.00 | 0.32 | 0.41 | 0.34 | -0.18 | -34.62% | 12 | 112 | 1.58 | 0.12 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 28.50 | 0.29 | 0.41 | 0.30 | -0.08 | -21.06% | 30 | 106 | 1.59 | 0.11 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 29.00 | 0.26 | 1.17 | 0.51 | 0.00 | 0.00% | 0 | 23 | 2.11 | 0.10 | 0.03 | -0.03 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 29.50 | 0.16 | 0.53 | 0.41 | 0.00 | 0.00% | 0 | 29 | 1.69 | 0.09 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 30.00 | 0.22 | 0.29 | 0.26 | -0.08 | -23.53% | 2 | 408 | 1.61 | 0.09 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 30.50 | 0.02 | 0.71 | 0.38 | 0.00 | 0.00% | 0 | 27 | 1.58 | 0.08 | 0.03 | -0.03 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 31.00 | 0.11 | 0.31 | 0.35 | 0.00 | 0.00% | 0 | 50 | 1.54 | 0.08 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 32.00 | 0.01 | 0.28 | 0.18 | -0.10 | -35.72% | 5 | 38 | 1.70 | 0.06 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 33.00 | 0.11 | 0.42 | 0.21 | 0.00 | 0.00% | 0 | 37 | 1.82 | 0.05 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 34.00 | 0.07 | 0.51 | 0.16 | 0.00 | 0.00% | 0 | 15 | 2.02 | 0.04 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 1.03 | 0.19 | +0.04 | +26.67% | 1 | 68 | 2.03 | 0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 1.36 | 0.16 | 0.00 | 0.00% | 0 | 6 | 2.80 | 0.02 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 2.21 | 0.12 | 0.00 | 0.00% | 0 | 6 | 3.99 | 0.01 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 38.00 | 0.05 | 0.69 | 0.10 | 0.00 | 0.00% | 0 | 142 | 3.45 | 0.01 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.34 | 0.57 | 0.45 | +0.20 | +80.00% | 9 | 52 | 1.45 | -0.15 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 16.00 | 0.52 | 0.76 | 0.70 | +0.18 | +34.62% | 14 | 10 | 1.36 | -0.21 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 16.50 | 0.83 | 0.92 | 0.85 | +0.34 | +66.67% | 2 | 22 | 1.36 | -0.25 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 17.00 | 1.01 | 1.09 | 1.00 | +0.27 | +36.99% | 76 | 24 | 1.36 | -0.29 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 17.50 | 1.20 | 1.49 | 1.17 | +0.40 | +51.95% | 58 | 173 | 1.35 | -0.33 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 18.00 | 1.42 | 1.71 | 1.41 | +0.47 | +50.00% | 67 | 47 | 1.35 | -0.36 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 19.00 | 1.89 | 2.04 | 1.95 | +0.66 | +51.17% | 19 | 219 | 1.36 | -0.44 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 19.50 | 2.16 | 2.46 | 1.67 | +0.22 | +15.18% | 3 | 43 | 1.39 | -0.48 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 20.00 | 2.42 | 2.75 | 2.33 | +0.63 | +37.06% | 119 | 141 | 1.37 | -0.52 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 20.50 | 2.81 | 3.50 | 1.92 | 0.00 | 0.00% | 0 | 33 | 1.36 | -0.56 | 0.08 | -0.07 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 21.00 | 3.20 | 3.35 | 3.18 | +0.73 | +29.80% | 3 | 172 | 1.39 | -0.59 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 21.50 | 3.50 | 3.70 | 2.47 | -0.60 | -19.55% | 10 | 56 | 1.37 | -0.62 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 22.00 | 3.95 | 4.10 | 3.90 | +0.62 | +18.91% | 17 | 86 | 1.41 | -0.65 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 22.50 | 4.35 | 4.50 | 4.30 | +0.65 | +17.81% | 2 | 64 | 1.43 | -0.68 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 23.00 | 4.60 | 4.90 | 3.86 | -0.24 | -5.86% | 21 | 61 | 1.42 | -0.71 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 23.50 | 4.30 | 5.95 | 4.91 | +1.60 | +48.34% | 5 | 148 | 1.44 | -0.73 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 24.00 | 5.60 | 5.75 | 5.62 | +1.50 | +36.41% | 9 | 79 | 1.47 | -0.75 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 24.50 | 5.70 | 6.60 | 5.70 | +0.30 | +5.56% | 5 | 27 | 1.26 | -0.77 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 25.00 | 5.95 | 7.20 | 5.65 | 0.00 | 0.00% | 0 | 67 | 1.48 | -0.79 | 0.05 | -0.06 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 25.50 | 6.75 | 7.55 | 3.41 | 0.00 | 0.00% | 0 | 23 | 1.29 | -0.81 | 0.05 | -0.05 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 26.00 | 6.85 | 8.20 | 7.39 | +3.05 | +70.28% | 20 | 25 | 1.45 | -0.83 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 26.50 | 7.80 | 8.20 | 5.83 | 0.00 | 0.00% | 0 | 13 | 1.49 | -0.84 | 0.04 | -0.05 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 27.00 | 7.55 | 8.90 | 6.60 | 0.00 | 0.00% | 0 | 29 | 1.80 | -0.86 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 27.50 | 8.70 | 9.20 | 8.03 | +4.17 | +108.04% | 1 | 21 | 1.47 | -0.87 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 28.00 | 8.35 | 9.80 | 4.43 | 0.00 | 0.00% | 0 | 9 | 2.14 | -0.88 | 0.04 | -0.04 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 28.50 | 9.65 | 10.35 | 9.20 | +4.75 | +106.75% | 1 | 16 | 1.65 | -0.89 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 29.00 | 10.10 | 10.95 | 5.40 | 0.00 | 0.00% | 0 | 16 | 1.51 | -0.90 | 0.03 | -0.03 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 29.50 | 9.90 | 11.30 | 10.35 | +4.33 | +71.93% | 1 | 11 | 1.44 | -0.91 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 30.00 | 10.80 | 11.30 | 5.40 | 0.00 | 0.00% | 0 | 13 | 1.35 | -0.91 | 0.03 | -0.03 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 30.50 | 11.20 | 12.25 | % | 0 | 0 | 2.41 | -0.92 | 0.03 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 31.00 | 11.70 | 12.65 | 6.50 | 0.00 | 0.00% | 0 | 8 | 2.36 | -0.92 | 0.02 | -0.03 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 32.00 | 12.05 | 14.65 | 9.48 | 0.00 | 0.00% | 0 | 1 | 2.45 | -0.94 | 0.02 | -0.03 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 33.00 | 13.65 | 15.40 | % | 0 | 0 | 2.68 | -0.95 | 0.02 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 34.00 | 14.50 | 16.70 | % | 0 | 0 | 2.77 | -0.96 | 0.02 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 35.00 | 15.60 | 17.70 | % | 0 | 0 | 2.99 | -0.97 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 36.00 | 16.60 | 18.55 | % | 0 | 0 | 3.20 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 37.00 | 17.60 | 19.50 | % | 0 | 0 | 3.06 | -0.99 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 38.00 | 18.60 | 20.50 | % | 0 | 0 | 3.13 | -0.99 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST |