Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $12.19 as of 3/12/2026 4:17:28 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 | 5.10 | 8.20 | 6.65 | % | 1.33 | 0 | 0 | 5.04 | 0.99 | 0.01 | 0.00 | 3/12/2026 3:59:21 PM EST | |||
| 6.00 | 4.20 | 8.05 | 6.13 | % | 1.02 | 0 | 0 | 4.22 | 0.97 | 0.01 | -0.01 | 3/12/2026 3:59:21 PM EST | |||
| 7.00 | 3.60 | 6.30 | 4.95 | % | 0.71 | 0 | 0 | 2.78 | 0.94 | 0.03 | -0.01 | 3/12/2026 3:59:21 PM EST | |||
| 7.50 | 3.25 | 5.90 | 4.58 | 4.89 | % | 0.61 | 1 | 0 | 2.59 | 0.92 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 3:59:21 PM EST | |
| 8.00 | 2.86 | 5.50 | 4.18 | 4.51 | % | 0.52 | 1 | 0 | 2.46 | 0.89 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 3:59:21 PM EST | |
| 8.50 | 2.46 | 5.00 | 3.73 | % | 0.44 | 0 | 0 | 2.28 | 0.85 | 0.05 | -0.02 | 3/12/2026 3:59:21 PM EST | |||
| 9.00 | 2.05 | 4.65 | 3.35 | % | 0.37 | 0 | 0 | 2.15 | 0.82 | 0.06 | -0.02 | 3/12/2026 3:59:21 PM EST | |||
| 9.50 | 1.69 | 4.25 | 2.97 | % | 0.31 | 0 | 0 | 2.07 | 0.79 | 0.06 | -0.02 | 3/12/2026 3:59:21 PM EST | |||
| 10.00 | 1.34 | 3.95 | 2.65 | % | 0.27 | 0 | 0 | 1.98 | 0.75 | 0.07 | -0.02 | 3/12/2026 3:59:21 PM EST | |||
| 10.50 | 1.85 | 3.75 | 2.80 | 2.28 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.32 | 0.70 | 0.08 | -0.02 | 3/9/2026 | 3/12/2026 3:59:21 PM EST |
| 11.00 | 1.78 | 2.70 | 2.24 | 2.27 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.12 | 0.66 | 0.08 | -0.02 | 3/9/2026 | 3/12/2026 3:59:21 PM EST |
| 11.50 | 1.62 | 2.23 | 1.93 | 2.00 | -0.02 | -0.99% | 0.17 | 2 | 12 | 1.07 | 0.62 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 3:59:21 PM EST |
| 12.00 | 1.23 | 2.06 | 1.65 | 1.76 | -0.07 | -3.83% | 0.14 | 12 | 81 | 1.04 | 0.57 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 3:59:21 PM EST |
| 12.50 | 1.16 | 1.79 | 1.48 | 1.72 | 0.00 | 0.00% | 0.12 | 0 | 65 | 1.05 | 0.52 | 0.09 | -0.02 | 3/11/2026 | 3/12/2026 3:59:21 PM EST |
| 13.00 | 1.16 | 1.40 | 1.28 | 1.20 | -0.35 | -22.59% | 0.10 | 7 | 9 | 1.04 | 0.48 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 3:59:21 PM EST |
| 13.50 | 0.90 | 1.44 | 1.17 | 1.02 | -0.39 | -27.66% | 0.09 | 2 | 103 | 1.07 | 0.44 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 3:59:21 PM EST |
| 14.00 | 0.76 | 1.22 | 0.99 | 1.03 | 0.00 | 0.00% | 0.07 | 0 | 102 | 1.04 | 0.40 | 0.09 | -0.02 | 3/11/2026 | 3/12/2026 3:59:21 PM EST |
| 14.50 | 0.57 | 1.21 | 0.89 | 1.17 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.06 | 0.36 | 0.09 | -0.02 | 3/10/2026 | 3/12/2026 3:59:21 PM EST |
| 15.00 | 0.46 | 1.00 | 0.73 | 0.81 | -0.14 | -14.74% | 0.05 | 20 | 59 | 1.02 | 0.32 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 3:59:21 PM EST |
| 15.50 | 0.35 | 1.35 | 0.85 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.16 | 0.29 | 0.08 | -0.02 | 3/10/2026 | 3/12/2026 3:59:21 PM EST |
| 16.00 | 0.29 | 1.05 | 0.67 | 0.55 | -0.18 | -24.66% | 0.04 | 2 | 52 | 1.10 | 0.26 | 0.08 | -0.02 | 3/12/2026 | 3/12/2026 3:59:21 PM EST |
| 16.50 | 0.24 | 0.67 | 0.46 | 0.46 | -0.05 | -9.81% | 0.03 | 4 | 1 | 1.00 | 0.23 | 0.07 | -0.02 | 3/12/2026 | 3/12/2026 3:59:21 PM EST |
| 17.00 | 0.21 | 0.82 | 0.52 | 0.64 | +0.14 | +28.00% | 0.03 | 1 | 16 | 1.09 | 0.21 | 0.07 | -0.01 | 3/12/2026 | 3/12/2026 3:59:21 PM EST |
| 17.50 | 0.05 | 1.01 | 0.53 | 0.63 | +0.19 | +43.19% | 0.03 | 1 | 7 | 1.08 | 0.19 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 3:59:21 PM EST |
| 18.00 | 0.02 | 0.88 | 0.45 | 0.52 | +0.12 | +30.00% | 0.03 | 1 | 21 | 1.04 | 0.17 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 3:59:21 PM EST |
| 19.00 | 0.01 | 1.04 | 0.53 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.15 | 0.13 | 0.05 | -0.01 | 3/11/2026 | 3/12/2026 3:59:21 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.24 | -0.01 | -4.00% | 0.01 | 56 | 12 | 1.06 | 0.10 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 3:59:21 PM EST |
| 21.00 | 0.01 | 0.73 | 0.37 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.17 | 0.08 | 0.04 | -0.01 | 3/9/2026 | 3/12/2026 3:59:21 PM EST |
| 22.00 | 0.00 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 2.64 | 0.06 | 0.03 | -0.01 | 3/12/2026 3:59:21 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.05 | 0.02 | -0.01 | 3/12/2026 3:59:21 PM EST | |||
| 24.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 2.11 | 0.04 | 0.02 | 0.00 | 3/12/2026 3:59:21 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.95 | 0.03 | 0.02 | 0.00 | 3/12/2026 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 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 3.31 | -0.01 | 0.01 | 0.00 | 3/12/2026 3:59:21 PM EST | |||
| 6.00 | 0.00 | 2.26 | 1.13 | % | 0.19 | 0 | 0 | 4.32 | -0.03 | 0.01 | -0.01 | 3/12/2026 3:59:21 PM EST | |||
| 7.00 | 0.00 | 1.95 | 0.98 | % | 0.14 | 0 | 0 | 3.31 | -0.06 | 0.03 | -0.01 | 3/12/2026 3:59:21 PM EST | |||
| 7.50 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.84 | -0.08 | 0.03 | -0.01 | 3/11/2026 | 3/12/2026 3:59:21 PM EST |
| 8.00 | 0.12 | 0.60 | 0.36 | 0.27 | -0.18 | -40.00% | 0.04 | 2 | 19 | 1.18 | -0.11 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 3:59:21 PM EST |
| 8.50 | 0.16 | 0.59 | 0.38 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 60 | 1.08 | -0.15 | 0.05 | -0.02 | 3/6/2026 | 3/12/2026 3:59:21 PM EST |
| 9.00 | 0.33 | 0.53 | 0.43 | 0.51 | +0.03 | +6.25% | 0.05 | 2 | 45 | 1.03 | -0.18 | 0.06 | -0.02 | 3/12/2026 | 3/12/2026 3:59:21 PM EST |
| 9.50 | 0.25 | 1.21 | 0.73 | % | 0.08 | 0 | 0 | 1.14 | -0.21 | 0.06 | -0.02 | 3/12/2026 3:59:21 PM EST | |||
| 10.00 | 0.40 | 1.20 | 0.80 | 0.83 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.06 | -0.25 | 0.07 | -0.02 | 3/10/2026 | 3/12/2026 3:59:21 PM EST |
| 10.50 | 0.75 | 1.37 | 1.06 | 1.05 | +0.05 | +5.00% | 0.10 | 16 | 1 | 1.11 | -0.30 | 0.08 | -0.02 | 3/12/2026 | 3/12/2026 3:59:21 PM EST |
| 11.00 | 0.97 | 1.26 | 1.12 | 1.20 | -0.16 | -11.77% | 0.10 | 10 | 1 | 1.00 | -0.34 | 0.08 | -0.02 | 3/12/2026 | 3/12/2026 3:59:21 PM EST |
| 11.50 | 1.06 | 1.81 | 1.44 | 1.54 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.04 | -0.38 | 0.09 | -0.02 | 3/9/2026 | 3/12/2026 3:59:21 PM EST |
| 12.00 | 1.54 | 2.16 | 1.85 | 1.68 | +0.15 | +9.81% | 0.15 | 32 | 92 | 1.13 | -0.43 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 3:59:21 PM EST |
| 12.50 | 1.45 | 2.45 | 1.95 | 2.09 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.01 | -0.48 | 0.09 | -0.02 | 3/11/2026 | 3/12/2026 3:59:21 PM EST |
| 13.00 | 2.17 | 2.58 | 2.38 | 2.42 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.07 | -0.52 | 0.09 | -0.02 | 3/9/2026 | 3/12/2026 3:59:21 PM EST |
| 13.50 | 2.46 | 3.00 | 2.73 | 2.56 | -0.19 | -6.91% | 0.20 | 6 | 1 | 1.08 | -0.56 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 3:59:21 PM EST |
| 14.00 | 2.57 | 3.50 | 3.04 | 3.40 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.04 | -0.60 | 0.09 | -0.02 | 3/9/2026 | 3/12/2026 3:59:21 PM EST |
| 14.50 | 2.14 | 4.80 | 3.47 | 3.16 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.94 | -0.64 | 0.09 | -0.02 | 3/11/2026 | 3/12/2026 3:59:21 PM EST |
| 15.00 | 2.75 | 4.65 | 3.70 | 3.65 | +0.20 | +5.80% | 0.25 | 3 | 3 | 1.62 | -0.68 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 3:59:21 PM EST |
| 15.50 | 2.94 | 5.60 | 4.27 | 4.23 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.98 | -0.71 | 0.08 | -0.02 | 3/9/2026 | 3/12/2026 3:59:21 PM EST |
| 16.00 | 3.35 | 5.80 | 4.58 | 4.51 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.86 | -0.74 | 0.08 | -0.02 | 3/10/2026 | 3/12/2026 3:59:21 PM EST |
| 16.50 | 3.80 | 6.45 | 5.13 | 5.28 | % | 0.31 | 1 | 0 | 2.03 | -0.77 | 0.07 | -0.02 | 3/12/2026 | 3/12/2026 3:59:21 PM EST | |
| 17.00 | 4.25 | 6.90 | 5.58 | 5.61 | +0.28 | +5.26% | 0.33 | 1 | 2 | 2.06 | -0.79 | 0.07 | -0.01 | 3/12/2026 | 3/12/2026 3:59:21 PM EST |
| 17.50 | 4.70 | 7.35 | 6.03 | 5.71 | 0.00 | 0.00% | 0.34 | 0 | 11 | 2.09 | -0.81 | 0.06 | -0.01 | 3/11/2026 | 3/12/2026 3:59:21 PM EST |
| 18.00 | 5.15 | 7.80 | 6.48 | 6.31 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.12 | -0.83 | 0.06 | -0.01 | 3/6/2026 | 3/12/2026 3:59:21 PM EST |
| 19.00 | 6.10 | 7.65 | 6.88 | 7.21 | +0.19 | +2.71% | 0.36 | 10 | 10 | 1.42 | -0.87 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 3:59:21 PM EST |
| 20.00 | 7.30 | 8.80 | 8.05 | % | 0.40 | 0 | 0 | 1.64 | -0.90 | 0.04 | -0.01 | 3/12/2026 3:59:21 PM EST | |||
| 21.00 | 8.00 | 10.65 | 9.33 | 8.90 | 0.00 | 0.00% | 0.44 | 0 | 5 | 2.33 | -0.92 | 0.04 | -0.01 | 3/11/2026 | 3/12/2026 3:59:21 PM EST |
| 22.00 | 9.05 | 11.60 | 10.33 | 10.00 | % | 0.47 | 2 | 0 | 2.42 | -0.94 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 3:59:21 PM EST | |
| 23.00 | 9.95 | 12.55 | 11.25 | % | 0.49 | 0 | 0 | 2.44 | -0.95 | 0.02 | -0.01 | 3/12/2026 3:59:21 PM EST | |||
| 24.00 | 10.95 | 13.60 | 12.28 | % | 0.51 | 0 | 0 | 2.56 | -0.96 | 0.02 | 0.00 | 3/12/2026 3:59:21 PM EST | |||
| 25.00 | 11.15 | 15.00 | 13.08 | % | 0.52 | 0 | 0 | 2.89 | -0.97 | 0.02 | 0.00 | 3/12/2026 3:59:21 PM EST |