Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $9.36 as of 4/10/2026 7:58:44 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 | 4.90 | 4.53 | % | 0.91 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 6.00 | 3.05 | 3.75 | 3.40 | 3.50 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.83 | 0.99 | 0.02 | 0.00 | 4/7/2026 | 4/10/2026 3:59:52 PM EST |
| 6.50 | 2.67 | 2.89 | 2.78 | 2.78 | -0.16 | -5.45% | 0.43 | 6 | 1 | 1.60 | 0.97 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 7.00 | 2.19 | 2.57 | 2.38 | 2.32 | -0.83 | -26.35% | 0.34 | 135 | 26 | 1.74 | 0.94 | 0.07 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 7.50 | 1.63 | 1.95 | 1.79 | 1.89 | -0.46 | -19.58% | 0.24 | 2 | 3 | 1.22 | 0.88 | 0.11 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 8.00 | 1.27 | 1.73 | 1.50 | 1.49 | -0.31 | -17.23% | 0.19 | 74 | 7 | 0.96 | 0.80 | 0.16 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 8.50 | 1.05 | 1.15 | 1.10 | 1.15 | -0.15 | -11.54% | 0.13 | 39 | 290 | 0.96 | 0.71 | 0.20 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 9.00 | 0.76 | 0.84 | 0.80 | 0.83 | -0.12 | -12.64% | 0.09 | 6 | 53 | 0.95 | 0.60 | 0.23 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 9.50 | 0.53 | 0.57 | 0.55 | 0.55 | -0.10 | -15.39% | 0.06 | 186 | 148 | 0.91 | 0.48 | 0.24 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 10.00 | 0.36 | 0.38 | 0.37 | 0.37 | -0.10 | -21.28% | 0.04 | 680 | 1,004 | 0.91 | 0.37 | 0.23 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 10.50 | 0.24 | 0.26 | 0.25 | 0.25 | -0.10 | -28.58% | 0.02 | 796 | 623 | 0.92 | 0.27 | 0.20 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 11.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.10 | -37.04% | 0.02 | 126 | 415 | 0.94 | 0.19 | 0.17 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 11.50 | 0.08 | 0.15 | 0.12 | 0.13 | -0.04 | -23.53% | 0.01 | 4 | 254 | 0.95 | 0.14 | 0.13 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 12.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.06 | -40.00% | 0.01 | 134 | 477 | 0.97 | 0.10 | 0.10 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.06 | -0.06 | -50.00% | 0.01 | 43 | 350 | 1.13 | 0.06 | 0.07 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 13.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 179 | 753 | 0.97 | 0.05 | 0.06 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 175 | 1.73 | 0.02 | 0.03 | 0.00 | 4/8/2026 | 4/10/2026 3:59:52 PM EST |
| 14.00 | 0.02 | 0.19 | 0.11 | 0.04 | -0.02 | -33.34% | 0.01 | 17 | 264 | 1.32 | 0.02 | 0.02 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 14.50 | 0.00 | 0.50 | 0.25 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 80 | 2.42 | 0.01 | 0.01 | 0.00 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 15.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 1,505 | 1,571 | 1.27 | 0.01 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 15.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 64 | 2.63 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 7 | 163 | 1.64 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 16.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 35 | 2.81 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.36 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.97 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.04 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:52 PM EST |
| 19.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 38 | 1.71 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.27 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 7 | 2.74 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 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 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | -0.01 | 0.02 | 0.00 | 4/2/2026 | 4/10/2026 3:59:52 PM EST |
| 6.50 | 0.00 | 0.06 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 103 | 5 | 1.24 | -0.03 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 7.00 | 0.06 | 0.08 | 0.07 | 0.09 | +0.02 | +28.58% | 0.01 | 92 | 84 | 1.14 | -0.07 | 0.07 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 7.50 | 0.09 | 0.14 | 0.12 | 0.13 | +0.02 | +18.19% | 0.02 | 9 | 28 | 0.92 | -0.12 | 0.11 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 8.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.02 | -8.70% | 0.03 | 589 | 103 | 0.97 | -0.20 | 0.16 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 8.50 | 0.34 | 0.36 | 0.35 | 0.38 | +0.01 | +2.71% | 0.04 | 92 | 375 | 0.95 | -0.29 | 0.20 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 9.00 | 0.53 | 0.57 | 0.55 | 0.55 | -0.01 | -1.79% | 0.06 | 110 | 452 | 0.94 | -0.40 | 0.23 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 9.50 | 0.79 | 0.85 | 0.82 | 0.77 | -0.05 | -6.10% | 0.09 | 67 | 373 | 0.95 | -0.52 | 0.24 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 10.00 | 1.11 | 1.18 | 1.15 | 1.11 | -0.01 | -0.90% | 0.11 | 746 | 2,230 | 0.94 | -0.63 | 0.23 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 10.50 | 1.46 | 1.56 | 1.51 | 1.50 | +0.01 | +0.68% | 0.14 | 308 | 664 | 0.93 | -0.73 | 0.20 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 11.00 | 1.84 | 1.97 | 1.91 | 1.89 | 0.00 | 0.00% | 0.17 | 48 | 223 | 0.89 | -0.81 | 0.17 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 11.50 | 2.21 | 2.50 | 2.36 | 2.35 | +0.13 | +5.86% | 0.21 | 11 | 139 | 1.26 | -0.86 | 0.13 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 12.00 | 2.71 | 2.91 | 2.81 | 2.86 | +0.11 | +4.00% | 0.23 | 7 | 279 | 1.21 | -0.90 | 0.10 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 12.50 | 3.05 | 3.40 | 3.23 | 2.75 | 0.00 | 0.00% | 0.26 | 0 | 17 | 1.31 | -0.94 | 0.07 | -0.01 | 4/8/2026 | 4/10/2026 3:59:52 PM EST |
| 13.00 | 3.30 | 3.90 | 3.60 | 3.23 | 0.00 | 0.00% | 0.28 | 0 | 78 | 1.42 | -0.95 | 0.06 | -0.01 | 4/8/2026 | 4/10/2026 3:59:52 PM EST |
| 13.50 | 3.55 | 4.40 | 3.98 | 3.60 | 0.00 | 0.00% | 0.29 | 0 | 79 | 1.53 | -0.98 | 0.03 | 0.00 | 4/7/2026 | 4/10/2026 3:59:52 PM EST |
| 14.00 | 4.00 | 5.00 | 4.50 | 4.22 | 0.00 | 0.00% | 0.32 | 0 | 31 | 1.87 | -0.98 | 0.02 | 0.00 | 4/8/2026 | 4/10/2026 3:59:52 PM EST |
| 14.50 | 4.30 | 5.50 | 4.90 | 4.59 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.97 | -0.99 | 0.01 | 0.00 | 4/2/2026 | 4/10/2026 3:59:52 PM EST |
| 15.00 | 5.05 | 5.90 | 5.48 | 5.35 | 0.00 | 0.00% | 0.37 | 0 | 76 | 1.81 | -0.99 | 0.01 | 0.00 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 15.50 | 5.85 | 6.35 | 6.10 | 6.07 | +0.17 | +2.89% | 0.39 | 5 | 48 | 1.74 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 16.00 | 5.85 | 7.20 | 6.53 | 6.45 | +0.37 | +6.09% | 0.41 | 1 | 12 | 2.67 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 16.50 | 6.40 | 7.55 | 6.98 | 6.50 | 0.00 | 0.00% | 0.42 | 0 | 9 | 2.45 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:52 PM EST |
| 17.00 | 6.75 | 8.20 | 7.48 | 7.20 | 0.00 | 0.00% | 0.44 | 0 | 4 | 2.85 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:52 PM EST |
| 17.50 | 7.10 | 9.45 | 8.28 | 7.45 | 0.00 | 0.00% | 0.47 | 0 | 2 | 4.17 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:52 PM EST |
| 18.00 | 7.50 | 9.30 | 8.40 | % | 0.47 | 0 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 19.00 | 8.70 | 10.30 | 9.50 | 9.55 | 0.00 | 0.00% | 0.50 | 0 | 2 | 3.35 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:52 PM EST |
| 20.00 | 9.70 | 11.30 | 10.50 | 9.19 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:52 PM EST |
| 21.00 | 10.20 | 12.80 | 11.50 | % | 0.55 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 22.00 | 11.15 | 13.75 | 12.45 | % | 0.57 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 23.00 | 11.95 | 14.75 | 13.35 | % | 0.58 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 24.00 | 13.35 | 15.35 | 14.35 | 14.37 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 25.00 | 14.35 | 16.35 | 15.35 | 15.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |