Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $11.64 as of 3/26/2026 7:39:35 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 | 4.15 | 8.00 | 6.08 | 6.04 | % | 1.22 | 2 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:21 PM EST | |
| 6.00 | 3.30 | 6.30 | 4.80 | % | 0.80 | 0 | 101 | 7.11 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:21 PM EST | |||
| 6.50 | 2.62 | 5.80 | 4.21 | % | 0.65 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:21 PM EST | |||
| 7.00 | 2.19 | 5.30 | 3.75 | % | 0.54 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:21 PM EST | |||
| 7.50 | 1.70 | 4.80 | 3.25 | % | 0.43 | 0 | 0 | 5.31 | 0.99 | 0.02 | -0.01 | 3/26/2026 3:59:21 PM EST | |||
| 8.00 | 1.20 | 4.30 | 2.75 | 3.41 | 0.00 | 0.00% | 0.34 | 0 | 2 | 4.79 | 0.97 | 0.03 | -0.01 | 3/24/2026 | 3/26/2026 3:59:21 PM EST |
| 8.50 | 2.29 | 2.77 | 2.53 | 2.62 | -0.29 | -9.97% | 0.30 | 2 | 110 | 1.83 | 0.94 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 9.00 | 1.03 | 2.38 | 1.71 | 2.14 | % | 0.19 | 76 | 1 | 1.63 | 0.89 | 0.09 | -0.03 | 3/26/2026 | 3/26/2026 3:59:21 PM EST | |
| 9.50 | 0.70 | 1.84 | 1.27 | 1.70 | % | 0.13 | 12 | 0 | 1.44 | 0.84 | 0.13 | -0.03 | 3/26/2026 | 3/26/2026 3:59:21 PM EST | |
| 10.00 | 1.15 | 1.39 | 1.27 | 1.32 | -0.68 | -34.00% | 0.13 | 66 | 232 | 1.13 | 0.75 | 0.18 | -0.04 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 10.50 | 0.55 | 0.95 | 0.75 | 0.95 | -0.73 | -43.46% | 0.07 | 44 | 72 | 0.77 | 0.65 | 0.22 | -0.04 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 11.00 | 0.55 | 0.66 | 0.61 | 0.62 | -0.42 | -40.39% | 0.06 | 134 | 179 | 1.01 | 0.53 | 0.26 | -0.04 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 11.50 | 0.35 | 0.45 | 0.40 | 0.43 | -0.35 | -44.88% | 0.03 | 20,953 | 235 | 1.00 | 0.40 | 0.26 | -0.04 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 12.00 | 0.21 | 0.27 | 0.24 | 0.26 | -0.27 | -50.95% | 0.02 | 1,040 | 812 | 0.97 | 0.28 | 0.24 | -0.04 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 12.50 | 0.10 | 0.19 | 0.15 | 0.16 | -0.18 | -52.95% | 0.01 | 1,006 | 1,382 | 0.98 | 0.19 | 0.19 | -0.03 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 13.00 | 0.08 | 0.13 | 0.11 | 0.09 | -0.13 | -59.10% | 0.01 | 263 | 955 | 1.03 | 0.13 | 0.15 | -0.02 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 13.50 | 0.04 | 0.11 | 0.08 | 0.05 | -0.07 | -58.34% | 0.01 | 37 | 442 | 1.08 | 0.08 | 0.11 | -0.02 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 14.00 | 0.02 | 0.10 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 63 | 2,370 | 1.13 | 0.05 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 16 | 360 | 1.22 | 0.03 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 39 | 1,006 | 1.13 | 0.02 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 15.50 | 0.00 | 0.17 | 0.09 | 0.03 | +0.01 | +50.00% | 0.01 | 5 | 64 | 1.92 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.07 | +0.05 | +250.00% | 0.01 | 6 | 178 | 2.27 | 0.00 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 16.50 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 82 | 3.13 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:21 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.51 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:21 PM EST |
| 17.50 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 118 | 3.38 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:21 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:21 PM EST |
| 18.50 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 66 | 4.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:21 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 10 | 2.09 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:21 PM EST | |||
| 19.50 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.06 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:21 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.24 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:21 PM EST |
| 20.50 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 5.31 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:21 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.94 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:21 PM EST |
| 22.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 48 | 4.30 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:21 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.61 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:21 PM EST |
| 24.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 19 | 5.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:21 PM EST | |||
| 25.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 3.54 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:21 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:21 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 | 0.03 | % | 0.00 | 5 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:21 PM EST | |
| 6.00 | 0.00 | 0.46 | 0.23 | 0.01 | % | 0.04 | 10 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:21 PM EST | |
| 6.50 | 0.00 | 1.45 | 0.73 | % | 0.11 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:21 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:21 PM EST | |||
| 7.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | -0.01 | 0.02 | -0.01 | 3/23/2026 | 3/26/2026 3:59:21 PM EST |
| 8.00 | 0.00 | 0.18 | 0.09 | 0.02 | -0.01 | -33.34% | 0.01 | 13 | 123 | 1.44 | -0.03 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 8.50 | 0.03 | 0.15 | 0.09 | 0.08 | +0.04 | +100.00% | 0.01 | 1 | 54 | 1.71 | -0.06 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 9.00 | 0.03 | 0.12 | 0.08 | 0.09 | +0.03 | +50.00% | 0.01 | 25 | 214 | 1.34 | -0.11 | 0.09 | -0.03 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 9.50 | 0.11 | 0.19 | 0.15 | 0.15 | +0.06 | +66.67% | 0.02 | 293 | 91 | 1.08 | -0.16 | 0.13 | -0.03 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 10.00 | 0.21 | 0.24 | 0.23 | 0.20 | +0.05 | +33.34% | 0.02 | 21,057 | 1,489 | 1.02 | -0.25 | 0.18 | -0.04 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 10.50 | 0.35 | 0.42 | 0.39 | 0.39 | +0.14 | +56.00% | 0.04 | 158 | 691 | 1.03 | -0.35 | 0.22 | -0.04 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 11.00 | 0.55 | 0.61 | 0.58 | 0.60 | +0.24 | +66.67% | 0.05 | 168 | 559 | 0.94 | -0.47 | 0.26 | -0.04 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 11.50 | 0.83 | 0.92 | 0.88 | 0.81 | +0.21 | +35.00% | 0.08 | 56 | 278 | 0.94 | -0.60 | 0.26 | -0.04 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 12.00 | 1.15 | 1.30 | 1.23 | 1.18 | +0.33 | +38.83% | 0.10 | 224 | 1,215 | 0.92 | -0.72 | 0.24 | -0.04 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 12.50 | 0.99 | 1.91 | 1.45 | 1.53 | +0.37 | +31.90% | 0.12 | 8 | 179 | 0.77 | -0.81 | 0.19 | -0.03 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 13.00 | 1.41 | 2.31 | 1.86 | 1.86 | +0.15 | +8.78% | 0.14 | 1 | 117 | 1.66 | -0.87 | 0.15 | -0.02 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 13.50 | 1.82 | 2.78 | 2.30 | 2.08 | +0.25 | +13.67% | 0.17 | 2 | 53 | 1.79 | -0.92 | 0.11 | -0.02 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 14.00 | 1.36 | 3.15 | 2.26 | 3.00 | +0.53 | +21.46% | 0.16 | 4 | 100 | 1.68 | -0.95 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 14.50 | 2.16 | 4.05 | 3.11 | 3.26 | 0.00 | 0.00% | 0.21 | 0 | 37 | 1.83 | -0.97 | 0.05 | -0.01 | 3/24/2026 | 3/26/2026 3:59:21 PM EST |
| 15.00 | 3.65 | 4.30 | 3.98 | 3.71 | +0.37 | +11.08% | 0.27 | 5 | 96 | 1.84 | -0.98 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 15.50 | 3.80 | 5.30 | 4.55 | 4.42 | +0.60 | +15.71% | 0.29 | 1 | 44 | 3.47 | -0.99 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 16.00 | 4.55 | 5.30 | 4.93 | 4.30 | 0.00 | 0.00% | 0.31 | 0 | 100 | 2.62 | -1.00 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 3:59:21 PM EST |
| 16.50 | 4.20 | 6.95 | 5.58 | 5.42 | +0.26 | +5.04% | 0.34 | 11 | 16 | 4.57 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:21 PM EST |
| 17.00 | 4.20 | 7.85 | 6.03 | 5.40 | 0.00 | 0.00% | 0.35 | 0 | 23 | 4.72 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:21 PM EST |
| 17.50 | 4.40 | 7.75 | 6.08 | 6.09 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.86 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:21 PM EST |
| 18.00 | 4.90 | 8.45 | 6.68 | 6.67 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.99 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:21 PM EST |
| 18.50 | 5.40 | 8.70 | 7.05 | 7.19 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:21 PM EST |
| 19.00 | 5.90 | 9.45 | 7.68 | 7.17 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:21 PM EST |
| 19.50 | 6.40 | 10.35 | 8.38 | % | 0.43 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:21 PM EST | |||
| 20.00 | 6.90 | 10.75 | 8.83 | 8.60 | 0.00 | 0.00% | 0.44 | 0 | 1 | 5.46 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:21 PM EST |
| 20.50 | 7.40 | 10.95 | 9.18 | 9.02 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:21 PM EST |
| 21.00 | 7.90 | 11.75 | 9.83 | % | 0.47 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:21 PM EST | |||
| 22.00 | 8.95 | 12.25 | 10.60 | % | 0.48 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:21 PM EST | |||
| 23.00 | 9.90 | 13.75 | 11.83 | % | 0.51 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:21 PM EST | |||
| 24.00 | 10.90 | 14.85 | 12.88 | 12.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:21 PM EST |
| 25.00 | 11.90 | 15.85 | 13.88 | 13.71 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:21 PM EST |
| 30.00 | 16.90 | 20.50 | 18.70 | 18.86 | 0.00 | 0.00% | 0.62 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:21 PM EST |