Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $14.97 as of 3/28/2025 9:01:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.20 | 15.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 2.00 | 12.00 | 13.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 3.00 | 11.65 | 12.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 4.00 | 10.60 | 11.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 5.00 | 9.60 | 10.35 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 6.00 | 8.60 | 9.25 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 7.00 | 7.60 | 8.45 | % | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 8.00 | 6.65 | 7.15 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 9.00 | 5.65 | 6.35 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 10.00 | 4.65 | 5.45 | % | 0 | 0 | 4.23 | 0.99 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 11.00 | 3.75 | 4.30 | % | 0 | 0 | 1.59 | 0.95 | 0.03 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 12.00 | 2.31 | 3.15 | % | 0 | 0 | 0.91 | 0.90 | 0.06 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 12.50 | 2.19 | 2.89 | 2.61 | % | 1 | 0 | 1.12 | 0.86 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 13.00 | 2.24 | 2.32 | 2.19 | -2.80 | -56.12% | 21 | 1 | 0.81 | 0.82 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 13.50 | 1.88 | 1.95 | % | 0 | 0 | 0.84 | 0.76 | 0.12 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 14.00 | 1.54 | 1.77 | 1.80 | -2.85 | -61.29% | 1 | 0 | 0.91 | 0.69 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 14.50 | 1.10 | 1.41 | 1.24 | -2.16 | -63.53% | 20 | 10 | 0.82 | 0.62 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 0.98 | 1.16 | 1.02 | -0.80 | -43.96% | 100 | 30 | 0.88 | 0.55 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 15.50 | 0.78 | 0.98 | 0.82 | -2.83 | -77.54% | 27 | 6 | 0.91 | 0.47 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 16.00 | 0.53 | 0.64 | 0.60 | -0.92 | -60.53% | 79 | 199 | 0.81 | 0.39 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 16.50 | 0.45 | 0.49 | 0.45 | -0.84 | -65.12% | 33 | 18 | 0.84 | 0.33 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 17.00 | 0.34 | 0.39 | 0.32 | -0.63 | -66.32% | 69 | 63 | 0.85 | 0.27 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 17.50 | 0.25 | 0.30 | 0.26 | -0.50 | -65.79% | 12 | 99 | 0.85 | 0.22 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 18.00 | 0.18 | 0.23 | 0.21 | -0.42 | -66.67% | 167 | 108 | 0.86 | 0.18 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 18.50 | 0.13 | 0.18 | 0.23 | -0.35 | -60.35% | 1 | 26 | 0.84 | 0.14 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 19.00 | 0.11 | 0.13 | 0.11 | -0.26 | -70.27% | 32 | 187 | 0.88 | 0.12 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 19.50 | 0.07 | 0.10 | 0.10 | -0.19 | -65.52% | 3 | 107 | 0.87 | 0.10 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 0.07 | 0.08 | 0.09 | -0.16 | -64.00% | 83 | 171 | 0.92 | 0.08 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 20.50 | 0.05 | 0.07 | 0.06 | -0.07 | -53.85% | 13 | 63 | 0.93 | 0.06 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 21.00 | 0.04 | 0.08 | 0.07 | -0.08 | -53.34% | 1 | 173 | 0.98 | 0.05 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 21.50 | 0.01 | 0.06 | 0.06 | -0.22 | -78.58% | 3 | 19 | 0.91 | 0.04 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 22.00 | 0.01 | 0.10 | 0.11 | +0.03 | +37.50% | 18 | 87 | 1.02 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 22.50 | 0.01 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 58 | 1.55 | 0.02 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 23.00 | 0.01 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 76 | 1.31 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 23.50 | 0.01 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 63 | 1.10 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 24.00 | 0.01 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 71 | 1.82 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 3 | 82 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 10 | 2.13 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 1.27 | 0.55 | 0.00 | 0.00% | 0 | 4 | 3.34 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 1.20 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.02 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.02 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 1.15 | % | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 1.27 | % | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 1.15 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 1.27 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 10.00 | 0.01 | 0.95 | 0.56 | 0.00 | 0.00% | 0 | 3 | 1.93 | -0.01 | 0.01 | -0.01 | 3/3/2025 | 3/28/2025 4:00:05 PM EST |
| 11.00 | 0.07 | 0.09 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.05 | 0.03 | -0.02 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 12.00 | 0.15 | 0.18 | 0.17 | +0.05 | +41.67% | 5 | 16 | 1.01 | -0.10 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 12.50 | 0.22 | 0.25 | 0.23 | +0.22 | +2,200.00% | 1 | 7 | 0.99 | -0.14 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 13.00 | 0.30 | 0.35 | 0.34 | +0.16 | +88.89% | 26 | 26 | 0.96 | -0.18 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 13.50 | 0.43 | 0.48 | 0.45 | +0.25 | +125.00% | 15 | 8 | 0.95 | -0.24 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 14.00 | 0.37 | 0.65 | 0.59 | +0.31 | +110.72% | 45 | 19 | 0.81 | -0.31 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 14.50 | 0.73 | 0.84 | 0.80 | +0.53 | +196.30% | 9 | 35 | 0.90 | -0.38 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 0.88 | 1.08 | 1.13 | +0.50 | +79.37% | 89 | 95 | 0.86 | -0.45 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 15.50 | 1.17 | 1.37 | 1.40 | +0.55 | +64.71% | 59 | 1,034 | 0.87 | -0.53 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 16.00 | 1.49 | 1.72 | 1.75 | +0.77 | +78.58% | 74 | 19 | 0.89 | -0.61 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 16.50 | 1.97 | 2.05 | 1.96 | +0.73 | +59.35% | 22 | 31 | 0.93 | -0.67 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 17.00 | 2.22 | 2.43 | 2.53 | +1.05 | +70.95% | 5 | 55 | 0.87 | -0.73 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 17.50 | 2.68 | 3.20 | 2.90 | +1.10 | +61.12% | 10 | 25 | 1.09 | -0.78 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 18.00 | 3.10 | 3.30 | 2.63 | +0.49 | +22.90% | 1 | 235 | 1.16 | -0.82 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 18.50 | 2.94 | 3.75 | 1.97 | 0.00 | 0.00% | 0 | 22 | 1.58 | -0.86 | 0.08 | -0.02 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 19.00 | 4.10 | 4.25 | 3.00 | 0.00 | 0.00% | 0 | 32 | 1.22 | -0.88 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 19.50 | 4.45 | 4.95 | % | 0 | 0 | 1.72 | -0.90 | 0.06 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 20.00 | 5.05 | 5.35 | 4.79 | +2.64 | +122.80% | 1 | 44 | 1.45 | -0.92 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 20.50 | 5.30 | 6.00 | 3.05 | 0.00 | 0.00% | 0 | 5 | 2.20 | -0.94 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 21.00 | 5.85 | 6.35 | 3.45 | 0.00 | 0.00% | 0 | 27 | 1.97 | -0.95 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 21.50 | 6.20 | 7.05 | 7.10 | 0.00 | 0.00% | 0 | 1 | 3.26 | -0.96 | 0.03 | -0.01 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 22.00 | 6.80 | 7.55 | 4.05 | 0.00 | 0.00% | 0 | 2 | 2.12 | -0.97 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 22.50 | 7.30 | 7.95 | 7.18 | +1.03 | +16.75% | 1 | 7 | 2.08 | -0.98 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 23.00 | 7.80 | 8.40 | 6.45 | 0.00 | 0.00% | 0 | 14 | 2.38 | -0.99 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 23.50 | 8.30 | 8.95 | 4.90 | 0.00 | 0.00% | 0 | 13 | 2.45 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 24.00 | 8.45 | 10.00 | 7.20 | 0.00 | 0.00% | 0 | 7 | 3.42 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 9.95 | 10.35 | 6.25 | 0.00 | 0.00% | 0 | 17 | 3.12 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 26.00 | 10.75 | 11.35 | 8.35 | 0.00 | 0.00% | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 27.00 | 11.75 | 12.50 | 9.45 | 0.00 | 0.00% | 0 | 1 | 2.75 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 14.75 | 15.35 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 35.00 | 19.70 | 20.15 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |