Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $11.69 as of 3/25/2026 8:34:14 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 | 5.95 | 7.95 | 6.95 | % | 1.39 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 6.00 | 4.65 | 6.95 | 5.80 | 5.49 | 0.00 | 0.00% | 0.97 | 0 | 1 | 4.88 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:53 PM EST |
| 6.50 | 3.95 | 6.50 | 5.23 | 5.14 | 0.00 | 0.00% | 0.80 | 0 | 1 | 4.55 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:53 PM EST |
| 7.00 | 3.60 | 6.00 | 4.80 | % | 0.69 | 0 | 0 | 4.16 | 0.99 | 0.01 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 7.50 | 3.20 | 5.45 | 4.33 | % | 0.58 | 0 | 0 | 3.71 | 0.98 | 0.02 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 8.00 | 2.75 | 4.75 | 3.75 | % | 0.47 | 0 | 1 | 3.06 | 0.96 | 0.03 | -0.01 | 3/25/2026 3:59:53 PM EST | |||
| 8.50 | 2.85 | 4.05 | 3.45 | % | 0.41 | 0 | 2 | 2.47 | 0.94 | 0.05 | -0.01 | 3/25/2026 3:59:53 PM EST | |||
| 9.00 | 2.20 | 3.80 | 3.00 | % | 0.33 | 0 | 1 | 2.55 | 0.90 | 0.07 | -0.02 | 3/25/2026 3:59:53 PM EST | |||
| 9.50 | 1.43 | 3.70 | 2.57 | % | 0.27 | 0 | 3 | 2.78 | 0.86 | 0.09 | -0.02 | 3/25/2026 3:59:53 PM EST | |||
| 10.00 | 1.77 | 2.14 | 1.96 | 2.25 | +0.35 | +18.43% | 0.20 | 8 | 28 | 0.86 | 0.80 | 0.11 | -0.02 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 10.50 | 1.54 | 1.71 | 1.63 | 1.35 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.94 | 0.74 | 0.13 | -0.03 | 3/24/2026 | 3/25/2026 3:59:53 PM EST |
| 11.00 | 1.24 | 1.38 | 1.31 | 1.37 | +0.17 | +14.17% | 0.12 | 1 | 38 | 0.95 | 0.66 | 0.15 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 11.50 | 0.95 | 1.10 | 1.03 | 1.00 | +0.11 | +12.36% | 0.09 | 28 | 71 | 0.94 | 0.58 | 0.17 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 12.00 | 0.70 | 0.87 | 0.79 | 0.73 | +0.08 | +12.31% | 0.07 | 278 | 1,377 | 0.93 | 0.49 | 0.18 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 12.50 | 0.51 | 0.65 | 0.58 | 0.55 | +0.04 | +7.85% | 0.05 | 51 | 226 | 0.91 | 0.40 | 0.18 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 13.00 | 0.36 | 0.50 | 0.43 | 0.44 | +0.06 | +15.79% | 0.03 | 59 | 192 | 0.90 | 0.32 | 0.17 | -0.02 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 13.50 | 0.27 | 0.34 | 0.31 | 0.32 | +0.04 | +14.29% | 0.02 | 41 | 111 | 0.88 | 0.24 | 0.15 | -0.02 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 14.00 | 0.19 | 0.26 | 0.23 | 0.23 | +0.02 | +9.53% | 0.02 | 73 | 343 | 0.90 | 0.18 | 0.13 | -0.02 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 14.50 | 0.14 | 0.19 | 0.17 | 0.20 | +0.04 | +25.00% | 0.01 | 2 | 155 | 0.91 | 0.13 | 0.10 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 15.00 | 0.12 | 0.15 | 0.14 | 0.13 | +0.01 | +8.34% | 0.01 | 149 | 354 | 0.95 | 0.09 | 0.08 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.32 | 0.16 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.34 | 0.07 | 0.06 | -0.01 | 3/23/2026 | 3/25/2026 3:59:53 PM EST |
| 16.00 | 0.02 | 0.11 | 0.07 | 0.08 | -0.06 | -42.86% | 0.00 | 1 | 99 | 0.91 | 0.04 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.59 | 0.30 | % | 0.02 | 0 | 30 | 1.90 | 0.04 | 0.04 | -0.01 | 3/25/2026 3:59:53 PM EST | |||
| 17.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 3 | 84 | 1.00 | 0.02 | 0.02 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 17 | 1.27 | 0.01 | 0.02 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 70 | 1.31 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.24 | 0.12 | 0.11 | % | 0.01 | 6 | 4 | 1.69 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.33 | 0.00 | 0.01 | 0.00 | 3/24/2026 | 3/25/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 65 | 1.88 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.73 | 0.37 | % | 0.02 | 0 | 9 | 2.77 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 2.05 | 1.03 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 8 | 4.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 3 | 4.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 50 | 4.84 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 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 | % | 0.21 | 0 | 0 | 8.09 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 6.50 | 0.00 | 2.13 | 1.07 | % | 0.16 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.84 | 0.42 | % | 0.06 | 0 | 71 | 3.38 | -0.01 | 0.01 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.53 | -0.02 | 0.02 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.07 | 0.04 | 0.07 | % | 0.01 | 29 | 4 | 1.21 | -0.04 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 8.50 | 0.00 | 0.14 | 0.07 | 0.17 | +0.04 | +30.77% | 0.01 | 2 | 18 | 1.26 | -0.06 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 9.00 | 0.10 | 0.14 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 4 | 74 | 1.04 | -0.10 | 0.07 | -0.02 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 9.50 | 0.16 | 0.25 | 0.21 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 539 | 1.04 | -0.14 | 0.09 | -0.02 | 3/24/2026 | 3/25/2026 3:59:53 PM EST |
| 10.00 | 0.27 | 0.34 | 0.31 | 0.31 | -0.14 | -31.12% | 0.03 | 97 | 1,568 | 1.02 | -0.20 | 0.11 | -0.02 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 10.50 | 0.39 | 0.46 | 0.43 | 0.42 | -0.12 | -22.23% | 0.04 | 40 | 445 | 0.98 | -0.26 | 0.13 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 11.00 | 0.53 | 0.62 | 0.58 | 0.63 | -0.07 | -10.00% | 0.05 | 8 | 1,635 | 0.94 | -0.34 | 0.15 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 11.50 | 0.72 | 0.86 | 0.79 | 0.84 | -0.08 | -8.70% | 0.07 | 24 | 171 | 0.93 | -0.42 | 0.17 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 12.00 | 0.98 | 1.15 | 1.07 | 1.00 | -0.32 | -24.25% | 0.09 | 2 | 422 | 0.93 | -0.51 | 0.18 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 12.50 | 1.28 | 1.43 | 1.36 | 1.39 | -0.24 | -14.73% | 0.11 | 8 | 57 | 0.90 | -0.60 | 0.18 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 13.00 | 1.64 | 1.77 | 1.71 | 1.86 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.90 | -0.68 | 0.17 | -0.02 | 3/24/2026 | 3/25/2026 3:59:53 PM EST |
| 13.50 | 1.97 | 2.15 | 2.06 | 2.02 | -0.27 | -11.79% | 0.15 | 2 | 58 | 0.83 | -0.76 | 0.15 | -0.02 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 14.00 | 1.44 | 3.35 | 2.40 | 2.82 | 0.00 | 0.00% | 0.17 | 0 | 20 | 1.90 | -0.82 | 0.13 | -0.02 | 3/24/2026 | 3/25/2026 3:59:53 PM EST |
| 14.50 | 2.72 | 4.05 | 3.39 | % | 0.23 | 0 | 36 | 2.24 | -0.87 | 0.10 | -0.01 | 3/25/2026 3:59:53 PM EST | |||
| 15.00 | 3.25 | 3.65 | 3.45 | 3.45 | -0.60 | -14.82% | 0.23 | 1 | 39 | 1.34 | -0.91 | 0.08 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 15.50 | 2.72 | 4.95 | 3.84 | 3.83 | -0.04 | -1.04% | 0.25 | 5 | 47 | 2.38 | -0.93 | 0.06 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 16.00 | 3.85 | 4.85 | 4.35 | 4.35 | +0.03 | +0.70% | 0.27 | 1 | 69 | 1.80 | -0.96 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 16.50 | 4.35 | 5.85 | 5.10 | % | 0.31 | 0 | 18 | 2.48 | -0.96 | 0.04 | -0.01 | 3/25/2026 3:59:53 PM EST | |||
| 17.00 | 5.15 | 5.65 | 5.40 | 5.35 | +0.08 | +1.52% | 0.32 | 2 | 57 | 1.71 | -0.98 | 0.02 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 17.50 | 5.45 | 6.45 | 5.95 | % | 0.34 | 0 | 24 | 2.20 | -0.99 | 0.02 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 18.00 | 6.25 | 7.30 | 6.78 | % | 0.38 | 0 | 15 | 2.76 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 18.50 | 6.75 | 7.55 | 7.15 | % | 0.39 | 0 | 100 | 2.55 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 19.00 | 6.80 | 7.95 | 7.38 | 7.37 | -0.29 | -3.79% | 0.39 | 5 | 112 | 2.44 | -1.00 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 20.00 | 7.85 | 9.35 | 8.60 | 8.31 | 0.00 | 0.00% | 0.43 | 0 | 4 | 3.08 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:53 PM EST |
| 21.00 | 9.25 | 10.30 | 9.78 | % | 0.47 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 22.00 | 10.25 | 11.35 | 10.80 | % | 0.49 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 23.00 | 11.00 | 12.40 | 11.70 | % | 0.51 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 24.00 | 11.00 | 13.35 | 12.18 | 12.32 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.59 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:53 PM EST |
| 25.00 | 13.05 | 14.30 | 13.68 | 13.47 | % | 0.55 | 2 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |