Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $10.25 as of 3/31/2026 3:53:30 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 | 4.50 | 6.65 | 5.58 | 6.29 | 0.00 | 0.00% | 1.12 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 2:59:03 PM EST |
| 6.00 | 3.50 | 5.65 | 4.58 | 5.49 | 0.00 | 0.00% | 0.76 | 0 | 1 | 4.74 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/31/2026 2:59:03 PM EST |
| 6.50 | 3.00 | 5.15 | 4.08 | 5.14 | 0.00 | 0.00% | 0.63 | 0 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/31/2026 2:59:03 PM EST |
| 7.00 | 3.40 | 4.10 | 3.75 | 3.40 | % | 0.54 | 2 | 0 | 2.42 | 0.99 | 0.01 | 0.00 | 3/31/2026 | 3/31/2026 2:59:03 PM EST | |
| 7.50 | 3.25 | 3.50 | 3.38 | 2.94 | +0.14 | +5.00% | 0.45 | 1 | 35 | 1.80 | 0.96 | 0.03 | -0.01 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 8.00 | 2.54 | 3.25 | 2.90 | 2.39 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.34 | 0.93 | 0.05 | -0.02 | 3/30/2026 | 3/31/2026 2:59:03 PM EST |
| 8.50 | 2.19 | 2.85 | 2.52 | 2.03 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.13 | 0.91 | 0.08 | -0.02 | 3/30/2026 | 3/31/2026 2:59:03 PM EST |
| 9.00 | 1.95 | 2.07 | 2.01 | 2.11 | +0.75 | +55.15% | 0.22 | 39 | 154 | 1.09 | 0.86 | 0.11 | -0.02 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 9.50 | 1.55 | 1.69 | 1.62 | 1.62 | +0.59 | +57.29% | 0.17 | 343 | 52 | 1.04 | 0.80 | 0.14 | -0.03 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 10.00 | 1.16 | 1.28 | 1.22 | 1.20 | +0.46 | +62.17% | 0.12 | 108 | 173 | 0.97 | 0.72 | 0.18 | -0.03 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 10.50 | 0.90 | 0.94 | 0.92 | 0.90 | +0.39 | +76.48% | 0.09 | 223 | 316 | 1.01 | 0.62 | 0.21 | -0.04 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 11.00 | 0.63 | 0.67 | 0.65 | 0.64 | +0.24 | +60.00% | 0.06 | 21,213 | 462 | 0.98 | 0.51 | 0.23 | -0.04 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 11.50 | 0.42 | 0.45 | 0.44 | 0.44 | +0.15 | +51.73% | 0.04 | 670 | 356 | 0.95 | 0.39 | 0.22 | -0.03 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 12.00 | 0.27 | 0.29 | 0.28 | 0.28 | +0.10 | +55.56% | 0.02 | 574 | 1,764 | 0.93 | 0.29 | 0.20 | -0.03 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 12.50 | 0.17 | 0.18 | 0.18 | 0.18 | +0.06 | +50.00% | 0.01 | 224 | 439 | 0.92 | 0.20 | 0.17 | -0.02 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 13.00 | 0.11 | 0.12 | 0.12 | 0.11 | +0.04 | +57.15% | 0.01 | 188 | 853 | 0.91 | 0.14 | 0.13 | -0.02 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 13.50 | 0.06 | 0.07 | 0.07 | 0.07 | +0.01 | +16.67% | 0.01 | 42 | 214 | 0.92 | 0.09 | 0.10 | -0.01 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 14.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 53 | 385 | 0.95 | 0.06 | 0.07 | -0.01 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 14.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.97 | 0.04 | 0.05 | -0.01 | 3/30/2026 | 3/31/2026 2:59:03 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 17 | 657 | 1.03 | 0.02 | 0.03 | 0.00 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.47 | 0.01 | 0.02 | 0.00 | 3/30/2026 | 3/31/2026 2:59:03 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 90 | 1.23 | 0.01 | 0.01 | 0.00 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.96 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/31/2026 2:59:03 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 84 | 1.24 | 0.00 | 0.01 | 0.00 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 17.50 | 0.00 | 0.42 | 0.21 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.65 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/31/2026 2:59:03 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.72 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/31/2026 2:59:03 PM EST |
| 18.50 | 0.00 | 0.57 | 0.29 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.13 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/31/2026 2:59:03 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 60 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 65 | 3.72 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/31/2026 2:59:03 PM EST |
| 21.00 | 0.00 | 1.35 | 0.68 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 9 | 4.86 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/31/2026 2:59:03 PM EST |
| 22.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.55 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/31/2026 2:59:03 PM EST |
| 23.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 3 | 5.17 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/31/2026 2:59:03 PM EST |
| 24.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:59:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 50 | 4.44 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/31/2026 2:59:03 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 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:59:03 PM EST | |||
| 6.00 | 0.00 | 1.35 | 0.68 | % | 0.11 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:59:03 PM EST | |||
| 6.50 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.10 | 0 | 5 | 5.62 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 2:59:03 PM EST |
| 7.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 188 | 3.33 | -0.01 | 0.01 | 0.00 | 3/27/2026 | 3/31/2026 2:59:03 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 24 | 1.35 | -0.04 | 0.03 | -0.01 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 8.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 16 | 43 | 1.20 | -0.07 | 0.05 | -0.02 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 8.50 | 0.07 | 0.14 | 0.11 | 0.16 | -0.02 | -11.12% | 0.01 | 2 | 108 | 1.23 | -0.09 | 0.08 | -0.02 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 9.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.12 | -48.00% | 0.02 | 151 | 235 | 1.10 | -0.14 | 0.11 | -0.02 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 9.50 | 0.21 | 0.24 | 0.23 | 0.22 | -0.18 | -45.00% | 0.02 | 20,612 | 925 | 1.06 | -0.20 | 0.14 | -0.03 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 10.00 | 0.34 | 0.36 | 0.35 | 0.35 | -0.28 | -44.45% | 0.03 | 205 | 2,556 | 1.02 | -0.28 | 0.18 | -0.03 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 10.50 | 0.51 | 0.57 | 0.54 | 0.54 | -0.32 | -37.21% | 0.05 | 315 | 662 | 1.01 | -0.38 | 0.21 | -0.04 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 11.00 | 0.74 | 0.80 | 0.77 | 0.77 | -0.45 | -36.89% | 0.07 | 124 | 1,711 | 0.99 | -0.49 | 0.23 | -0.04 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 11.50 | 1.03 | 1.08 | 1.06 | 1.08 | -0.54 | -33.34% | 0.09 | 31 | 185 | 0.98 | -0.61 | 0.22 | -0.03 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 12.00 | 1.36 | 1.46 | 1.41 | 1.40 | -0.57 | -28.94% | 0.12 | 41 | 535 | 0.92 | -0.71 | 0.20 | -0.03 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 12.50 | 1.72 | 2.43 | 2.08 | 2.25 | -0.13 | -5.47% | 0.17 | 3 | 74 | 1.34 | -0.80 | 0.17 | -0.02 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 13.00 | 2.17 | 2.48 | 2.33 | 2.32 | -0.49 | -17.44% | 0.18 | 4 | 36 | 1.07 | -0.86 | 0.13 | -0.02 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 13.50 | 2.61 | 2.92 | 2.77 | 3.15 | -0.16 | -4.84% | 0.21 | 11 | 58 | 1.45 | -0.91 | 0.10 | -0.01 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 14.00 | 3.10 | 3.25 | 3.18 | 3.16 | -0.67 | -17.50% | 0.23 | 5 | 29 | 1.55 | -0.94 | 0.07 | -0.01 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 14.50 | 3.55 | 3.85 | 3.70 | 3.85 | -0.47 | -10.88% | 0.26 | 2 | 38 | 2.47 | -0.96 | 0.05 | -0.01 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 15.00 | 4.05 | 4.40 | 4.23 | 4.37 | -0.14 | -3.11% | 0.28 | 8 | 35 | 2.19 | -0.98 | 0.03 | 0.00 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 15.50 | 4.55 | 4.95 | 4.75 | 5.17 | -0.05 | -0.96% | 0.31 | 1 | 46 | 2.82 | -0.99 | 0.02 | 0.00 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 16.00 | 5.05 | 5.80 | 5.43 | 5.49 | -0.14 | -2.49% | 0.34 | 2 | 64 | 2.78 | -0.99 | 0.01 | 0.00 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 16.50 | 5.50 | 6.30 | 5.90 | 6.09 | -0.24 | -3.80% | 0.36 | 4 | 18 | 2.90 | -1.00 | 0.01 | 0.00 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 17.00 | 6.05 | 6.60 | 6.33 | 6.84 | 0.00 | 0.00% | 0.37 | 0 | 45 | 3.35 | -1.00 | 0.01 | 0.00 | 3/27/2026 | 3/31/2026 2:59:03 PM EST |
| 17.50 | 6.45 | 7.75 | 7.10 | 6.27 | 0.00 | 0.00% | 0.41 | 0 | 23 | 3.84 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 2:59:03 PM EST |
| 18.00 | 7.05 | 7.85 | 7.45 | 7.50 | -0.13 | -1.71% | 0.41 | 2 | 14 | 3.31 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 18.50 | 7.50 | 8.30 | 7.90 | 6.85 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/31/2026 2:59:03 PM EST |
| 19.00 | 8.05 | 8.45 | 8.25 | 8.48 | +0.13 | +1.56% | 0.43 | 4 | 101 | 3.23 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 20.00 | 9.05 | 10.20 | 9.63 | 8.31 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/31/2026 2:59:03 PM EST |
| 21.00 | 9.90 | 11.20 | 10.55 | 8.85 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/31/2026 2:59:03 PM EST |
| 22.00 | 11.00 | 12.05 | 11.53 | % | 0.52 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:59:03 PM EST | |||
| 23.00 | 12.05 | 12.70 | 12.38 | 12.40 | +1.76 | +16.55% | 0.54 | 2 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:03 PM EST |
| 24.00 | 13.00 | 13.40 | 13.20 | 12.32 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/31/2026 2:59:03 PM EST |
| 25.00 | 13.25 | 16.25 | 14.75 | 13.47 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/31/2026 2:59:03 PM EST |