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 | 13.10 | 15.80 | 17.78 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 2.00 | 11.85 | 13.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 3.00 | 10.85 | 12.35 | 13.75 | 0.00 | 0.00% | 0 | 2 | 7.03 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 4.00 | 10.85 | 12.15 | 15.90 | 0.00 | 0.00% | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 4:00:05 PM EST |
| 5.00 | 9.35 | 11.05 | 11.93 | 0.00 | 0.00% | 0 | 1 | 2.56 | 0.99 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:05 PM EST |
| 6.00 | 8.45 | 9.10 | 11.95 | 0.00 | 0.00% | 0 | 14 | 3.83 | 0.98 | 0.01 | 0.00 | 2/26/2025 | 3/28/2025 4:00:05 PM EST |
| 7.00 | 7.30 | 8.30 | 7.85 | 0.00 | 0.00% | 0 | 48 | 3.34 | 0.97 | 0.01 | -0.01 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 8.00 | 6.95 | 7.15 | 9.69 | 0.00 | 0.00% | 0 | 5 | 1.52 | 0.95 | 0.02 | -0.01 | 2/27/2025 | 3/28/2025 4:00:05 PM EST |
| 9.00 | 6.05 | 6.20 | 9.43 | 0.00 | 0.00% | 0 | 66 | 0.95 | 0.92 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 10.00 | 5.25 | 5.35 | 6.80 | 0.00 | 0.00% | 0 | 567 | 1.00 | 0.90 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 11.00 | 4.45 | 4.55 | 6.25 | 0.00 | 0.00% | 0 | 44 | 0.99 | 0.85 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 12.00 | 3.70 | 3.80 | 4.70 | 0.00 | 0.00% | 0 | 204 | 0.96 | 0.79 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 13.00 | 3.05 | 3.15 | 3.00 | -1.55 | -34.07% | 11 | 48 | 0.95 | 0.72 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 14.00 | 2.50 | 2.56 | 2.47 | -2.10 | -45.96% | 3 | 230 | 0.94 | 0.65 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 1.94 | 2.09 | 1.97 | -2.57 | -56.61% | 125 | 390 | 0.92 | 0.57 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 16.00 | 1.58 | 1.68 | 1.64 | -0.81 | -33.07% | 178 | 896 | 0.93 | 0.49 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 17.00 | 1.15 | 1.35 | 1.28 | -0.81 | -38.76% | 75 | 673 | 0.94 | 0.42 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 18.00 | 1.04 | 1.08 | 0.99 | -0.56 | -36.13% | 113 | 1,033 | 0.94 | 0.36 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 19.00 | 0.83 | 0.87 | 0.81 | -0.71 | -46.72% | 233 | 357 | 0.94 | 0.30 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 0.66 | 0.70 | 0.65 | -0.45 | -40.91% | 84 | 1,234 | 0.94 | 0.25 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 21.00 | 0.53 | 0.57 | 0.53 | -0.38 | -41.76% | 16 | 415 | 0.95 | 0.21 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 22.00 | 0.42 | 0.46 | 0.42 | -0.31 | -42.47% | 176 | 1,952 | 0.96 | 0.17 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 23.00 | 0.34 | 0.38 | 0.35 | -0.29 | -45.32% | 39 | 1,187 | 0.96 | 0.14 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 24.00 | 0.27 | 0.31 | 0.31 | -0.17 | -35.42% | 38 | 699 | 0.97 | 0.12 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 0.22 | 0.26 | 0.26 | -0.12 | -31.58% | 78 | 1,705 | 0.98 | 0.10 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 26.00 | 0.18 | 0.22 | 0.20 | -0.13 | -39.40% | 17 | 769 | 0.99 | 0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 27.00 | 0.14 | 0.19 | 0.18 | -0.10 | -35.72% | 5 | 552 | 1.00 | 0.07 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 28.00 | 0.13 | 0.16 | 0.14 | -0.10 | -41.67% | 22 | 1,478 | 1.01 | 0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 29.00 | 0.09 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 244 | 0.97 | 0.06 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 23 | 3,248 | 1.07 | 0.04 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 31.00 | 0.10 | 0.17 | 0.10 | -0.08 | -44.45% | 1 | 897 | 1.12 | 0.03 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 32.00 | 0.03 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 288 | 1.25 | 0.03 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 33.00 | 0.02 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 198 | 1.34 | 0.02 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 34.00 | 0.02 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 616 | 1.37 | 0.02 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 0.03 | 0.42 | 0.17 | 0.00 | 0.00% | 0 | 351 | 1.30 | 0.02 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 36.00 | 0.01 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 498 | 1.40 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 37.00 | 0.01 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 161 | 1.44 | 0.01 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 38.00 | 0.02 | 0.38 | 0.21 | 0.00 | 0.00% | 0 | 219 | 1.35 | 0.01 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 39.00 | 0.01 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 334 | 1.49 | 0.01 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 0.01 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 3,580 | 1.32 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 41.00 | 0.01 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 575 | 1.55 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 42.00 | 0.01 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 65 | 1.57 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:05 PM EST |
| 43.00 | 0.01 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 102 | 1.30 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 44.00 | 0.00 | 0.34 | 0.40 | 0.00 | 0.00% | 0 | 34 | 1.80 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 56 | 2.18 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:05 PM EST |
| 46.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 81 | 2.21 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:05 PM EST |
| 47.00 | 0.03 | 0.39 | 0.05 | 0.00 | 0.00% | 0 | 1,625 | 1.61 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 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 | 0.20 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 1.27 | % | 0 | 0 | 7.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 1.27 | % | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.90 | 0.03 | 0.00 | 0.00% | 0 | 3 | 3.89 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 237 | 1.56 | -0.01 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:05 PM EST |
| 6.00 | 0.01 | 0.26 | 0.60 | 0.00 | 0.00% | 0 | 150 | 1.46 | -0.02 | 0.01 | 0.00 | 10/16/2024 | 3/28/2025 4:00:05 PM EST |
| 7.00 | 0.02 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 29 | 1.28 | -0.03 | 0.01 | -0.01 | 1/8/2025 | 3/28/2025 4:00:05 PM EST |
| 8.00 | 0.10 | 0.27 | 0.08 | 0.00 | 0.00% | 0 | 211 | 1.23 | -0.05 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 9.00 | 0.18 | 0.22 | 0.18 | +0.04 | +28.58% | 2 | 439 | 1.06 | -0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 10.00 | 0.32 | 0.33 | 0.33 | +0.09 | +37.50% | 53 | 430 | 1.03 | -0.10 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 11.00 | 0.49 | 0.53 | 0.51 | +0.16 | +45.72% | 2 | 155 | 1.00 | -0.15 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 12.00 | 0.74 | 0.79 | 0.78 | +0.25 | +47.17% | 4 | 560 | 0.98 | -0.21 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 13.00 | 1.09 | 1.14 | 1.12 | +0.26 | +30.24% | 100 | 250 | 0.97 | -0.28 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 14.00 | 1.53 | 1.57 | 1.58 | +0.48 | +43.64% | 37 | 316 | 0.96 | -0.35 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 2.03 | 2.08 | 2.06 | +0.55 | +36.43% | 197 | 1,134 | 0.95 | -0.43 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 16.00 | 2.63 | 2.73 | 2.66 | +0.66 | +33.00% | 16 | 933 | 0.95 | -0.51 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 17.00 | 3.30 | 3.40 | 3.40 | +0.90 | +36.00% | 35 | 925 | 0.96 | -0.58 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 18.00 | 4.00 | 4.10 | 4.09 | +0.94 | +29.85% | 33 | 444 | 0.95 | -0.64 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 19.00 | 4.80 | 4.90 | 4.89 | +1.01 | +26.04% | 7 | 739 | 0.96 | -0.70 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 4.95 | 5.75 | 5.58 | +1.15 | +25.96% | 9 | 1,307 | 0.76 | -0.75 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 21.00 | 6.50 | 6.60 | 5.72 | +0.23 | +4.19% | 1 | 138 | 0.97 | -0.79 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 22.00 | 7.35 | 7.50 | 6.50 | +0.30 | +4.84% | 4 | 402 | 0.89 | -0.83 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 23.00 | 8.30 | 8.40 | 6.95 | 0.00 | 0.00% | 0 | 115 | 0.98 | -0.86 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 24.00 | 8.40 | 9.35 | 6.18 | 0.00 | 0.00% | 0 | 262 | 0.56 | -0.88 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 10.15 | 10.35 | 9.27 | 0.00 | 0.00% | 0 | 510 | 0.99 | -0.90 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 26.00 | 11.10 | 11.30 | 7.51 | 0.00 | 0.00% | 0 | 266 | 1.00 | -0.91 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 27.00 | 12.05 | 12.25 | 11.80 | +1.46 | +14.12% | 10 | 50 | 1.17 | -0.93 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 28.00 | 12.40 | 13.25 | 12.05 | 0.00 | 0.00% | 0 | 587 | 1.11 | -0.94 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 29.00 | 14.05 | 14.25 | 8.50 | 0.00 | 0.00% | 0 | 40 | 1.21 | -0.94 | 0.02 | -0.01 | 2/13/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 13.90 | 16.45 | 12.68 | 0.00 | 0.00% | 0 | 67 | 1.73 | -0.96 | 0.02 | -0.01 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 31.00 | 15.60 | 16.20 | 14.58 | 0.00 | 0.00% | 0 | 147 | 2.21 | -0.97 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 32.00 | 16.70 | 17.55 | 13.93 | 0.00 | 0.00% | 0 | 151 | 2.51 | -0.97 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 33.00 | 17.45 | 18.45 | 10.75 | 0.00 | 0.00% | 0 | 46 | 2.46 | -0.98 | 0.01 | 0.00 | 2/12/2025 | 3/28/2025 4:00:05 PM EST |
| 34.00 | 18.95 | 20.00 | 11.90 | 0.00 | 0.00% | 0 | 90 | 2.46 | -0.98 | 0.01 | 0.00 | 2/12/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 19.95 | 20.70 | 17.99 | 0.00 | 0.00% | 0 | 98 | 2.63 | -0.98 | 0.01 | 0.00 | 3/4/2025 | 3/28/2025 4:00:05 PM EST |
| 36.00 | 19.55 | 23.15 | 19.60 | 0.00 | 0.00% | 0 | 38 | 2.70 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 37.00 | 21.15 | 23.25 | 18.20 | 0.00 | 0.00% | 0 | 77 | 2.72 | -0.99 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 38.00 | 22.65 | 23.85 | 19.50 | 0.00 | 0.00% | 0 | 49 | 2.73 | -0.99 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 39.00 | 23.65 | 24.15 | 20.05 | 0.00 | 0.00% | 0 | 28 | 1.97 | -0.99 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 24.60 | 25.50 | 21.50 | 0.00 | 0.00% | 0 | 56 | 2.71 | -0.99 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 4:00:05 PM EST |
| 41.00 | 25.45 | 26.85 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 42.00 | 26.30 | 27.75 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 43.00 | 27.35 | 28.60 | 22.20 | 0.00 | 0.00% | 0 | 1 | 2.87 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 4:00:05 PM EST |
| 44.00 | 28.60 | 29.95 | 23.55 | 0.00 | 0.00% | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 29.45 | 30.95 | 24.45 | 0.00 | 0.00% | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 3/28/2025 4:00:05 PM EST |
| 46.00 | 30.45 | 31.55 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 47.00 | 31.70 | 32.70 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |