Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $17.11 as of 5/5/2025 9:13:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.95 | 18.20 | 14.13 | 0.00 | 0.00% | 0 | 0 | 9.02 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 2.00 | 14.75 | 15.65 | 13.15 | 0.00 | 0.00% | 0 | 8 | 6.46 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 3.00 | 13.75 | 14.80 | 12.37 | 0.00 | 0.00% | 0 | 8 | 5.45 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 4.00 | 12.40 | 13.65 | 11.39 | 0.00 | 0.00% | 0 | 8 | 4.31 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 5.00 | 11.70 | 12.55 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 7.00 | 9.75 | 10.50 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 8.00 | 8.75 | 9.75 | 7.47 | 0.00 | 0.00% | 0 | 8 | 2.64 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 9.00 | 7.75 | 8.55 | 6.49 | 0.00 | 0.00% | 0 | 8 | 2.40 | 0.99 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 10.00 | 6.80 | 7.55 | 7.10 | 0.00 | 0.00% | 0 | 5 | 2.16 | 0.98 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 10.50 | 6.35 | 7.05 | 5.14 | 0.00 | 0.00% | 0 | 4 | 2.01 | 0.97 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 11.00 | 5.80 | 6.65 | % | 0 | 0 | 1.78 | 0.95 | 0.02 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 11.50 | 5.35 | 6.05 | 2.41 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.93 | 0.02 | -0.02 | 4/4/2025 | 5/5/2025 4:00:02 PM EST |
| 12.00 | 4.85 | 5.70 | % | 0 | 0 | 1.44 | 0.92 | 0.03 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 12.50 | 4.70 | 4.95 | % | 0 | 0 | 1.15 | 0.89 | 0.04 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 13.00 | 4.35 | 4.50 | 4.20 | +0.10 | +2.44% | 1 | 5 | 1.24 | 0.87 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 13.50 | 3.90 | 4.25 | 4.25 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.84 | 0.05 | -0.03 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 14.00 | 3.50 | 3.70 | 3.67 | -0.33 | -8.25% | 5 | 12 | 1.17 | 0.81 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 14.50 | 2.98 | 3.30 | % | 0 | 0 | 1.06 | 0.78 | 0.06 | -0.04 | 5/5/2025 4:00:02 PM EST | |||
| 15.00 | 2.78 | 3.50 | 2.81 | -0.39 | -12.19% | 4 | 37 | 1.36 | 0.74 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 15.50 | 2.45 | 2.58 | 2.54 | 0.00 | 0.00% | 0 | 16 | 1.11 | 0.70 | 0.08 | -0.04 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 16.00 | 2.15 | 2.41 | 2.22 | -0.31 | -12.26% | 10 | 279 | 1.15 | 0.65 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 16.50 | 1.86 | 2.11 | 1.87 | -0.16 | -7.89% | 3 | 75 | 1.13 | 0.60 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 17.00 | 1.59 | 1.72 | 1.70 | -0.51 | -23.08% | 39 | 79 | 1.07 | 0.56 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 17.50 | 1.33 | 1.53 | 1.58 | -0.13 | -7.61% | 5 | 124 | 1.06 | 0.51 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 18.00 | 1.17 | 1.28 | 1.47 | -0.14 | -8.70% | 17 | 75 | 1.06 | 0.45 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 18.50 | 0.98 | 1.10 | 1.23 | 0.00 | 0.00% | 0 | 46 | 1.05 | 0.41 | 0.10 | -0.04 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 19.00 | 0.83 | 0.93 | 0.78 | -0.47 | -37.60% | 1 | 47 | 1.04 | 0.36 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 19.50 | 0.69 | 0.90 | 1.01 | 0.00 | 0.00% | 0 | 23 | 1.08 | 0.32 | 0.09 | -0.04 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 20.00 | 0.56 | 0.67 | 0.61 | -0.32 | -34.41% | 12 | 93 | 1.03 | 0.27 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 20.50 | 0.37 | 0.59 | 0.51 | % | 7 | 0 | 1.00 | 0.24 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 21.00 | 0.40 | 0.49 | 0.35 | -0.24 | -40.68% | 1 | 106 | 1.04 | 0.21 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 21.50 | 0.30 | 0.41 | % | 0 | 0 | 1.02 | 0.18 | 0.07 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 22.00 | 0.24 | 0.34 | 0.24 | -0.19 | -44.19% | 11 | 244 | 1.02 | 0.15 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 22.50 | 0.20 | 0.42 | % | 0 | 0 | 1.09 | 0.13 | 0.06 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 23.00 | 0.17 | 0.44 | 0.29 | 0.00 | 0.00% | 0 | 48 | 1.15 | 0.11 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 23.50 | 0.11 | 0.22 | % | 0 | 0 | 1.02 | 0.10 | 0.05 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 24.00 | 0.06 | 0.28 | 0.19 | 0.00 | 0.00% | 0 | 18 | 1.07 | 0.09 | 0.04 | -0.02 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 0.01 | 0.76 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.06 | 0.03 | -0.01 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 26.00 | 0.01 | 1.00 | % | 0 | 0 | 1.45 | 0.04 | 0.02 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.94 | % | 0 | 0 | 2.14 | 0.02 | 0.02 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.06 | 0.00 | 0.00% | 0 | 4 | 2.59 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 1.54 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 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 | 1.61 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 1.76 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 1.85 | % | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.65 | % | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 1.65 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 1.56 | 0.05 | 0.00 | 0.00% | 0 | 6 | 4.15 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 9.00 | 0.01 | 1.76 | % | 0 | 0 | 3.89 | -0.01 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 10.00 | 0.01 | 1.85 | 0.50 | 0.00 | 0.00% | 0 | 1 | 3.81 | -0.02 | 0.01 | -0.01 | 4/4/2025 | 5/5/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 1.79 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.95 | -0.03 | 0.01 | -0.01 | 4/11/2025 | 5/5/2025 4:00:02 PM EST |
| 11.00 | 0.03 | 0.21 | 0.24 | 0.00 | 0.00% | 0 | 10 | 1.32 | -0.05 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 11.50 | 0.03 | 0.27 | 0.43 | 0.00 | 0.00% | 0 | 8 | 1.28 | -0.07 | 0.02 | -0.02 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.38 | 0.37 | 0.00 | 0.00% | 0 | 4 | 1.46 | -0.08 | 0.03 | -0.02 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 12.50 | 0.20 | 0.29 | 0.37 | 0.00 | 0.00% | 0 | 29 | 1.12 | -0.11 | 0.04 | -0.03 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 13.00 | 0.26 | 0.36 | 0.29 | +0.01 | +3.58% | 2 | 94 | 1.19 | -0.13 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 13.50 | 0.33 | 0.44 | 0.43 | -0.14 | -24.57% | 2 | 135 | 1.16 | -0.16 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 14.00 | 0.42 | 0.54 | 0.60 | 0.00 | 0.00% | 0 | 42 | 1.14 | -0.19 | 0.06 | -0.03 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 14.50 | 0.50 | 0.72 | 0.53 | 0.00 | 0.00% | 0 | 10 | 1.13 | -0.22 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 15.00 | 0.58 | 0.80 | 0.67 | 0.00 | 0.00% | 0 | 44 | 1.07 | -0.26 | 0.07 | -0.04 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 15.50 | 0.84 | 0.94 | 1.06 | +0.25 | +30.87% | 2 | 68 | 1.08 | -0.30 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 16.00 | 0.94 | 1.15 | 1.04 | +0.07 | +7.22% | 9 | 78 | 1.05 | -0.35 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 16.50 | 1.23 | 1.43 | 1.10 | 0.00 | 0.00% | 0 | 8 | 1.08 | -0.40 | 0.09 | -0.04 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 17.00 | 1.37 | 1.59 | 1.55 | +0.04 | +2.65% | 60 | 3 | 1.01 | -0.44 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 17.50 | 1.67 | 1.87 | 1.85 | 0.00 | 0.00% | 0 | 12 | 1.02 | -0.49 | 0.10 | -0.04 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 18.00 | 1.95 | 2.16 | 3.58 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.55 | 0.10 | -0.04 | 4/15/2025 | 5/5/2025 4:00:02 PM EST |
| 18.50 | 2.32 | 2.46 | 2.18 | 0.00 | 0.00% | 0 | 5 | 1.01 | -0.59 | 0.10 | -0.04 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 19.00 | 2.60 | 2.80 | 2.56 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.64 | 0.10 | -0.04 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 19.50 | 3.00 | 3.40 | 3.65 | 0.00 | 0.00% | 0 | 46 | 1.07 | -0.68 | 0.09 | -0.04 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 20.00 | 3.40 | 3.55 | 4.05 | 0.00 | 0.00% | 0 | 23 | 0.99 | -0.73 | 0.09 | -0.04 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 20.50 | 3.80 | 3.95 | % | 0 | 0 | 0.99 | -0.76 | 0.08 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 21.00 | 4.20 | 4.90 | 6.45 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.79 | 0.08 | -0.03 | 4/14/2025 | 5/5/2025 4:00:02 PM EST |
| 21.50 | 3.90 | 4.80 | % | 0 | 0 | 0.64 | -0.82 | 0.07 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 22.00 | 4.65 | 5.25 | 5.98 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.85 | 0.06 | -0.03 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 22.50 | 5.35 | 5.70 | % | 0 | 0 | 0.88 | -0.87 | 0.06 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 23.00 | 5.70 | 6.35 | 8.11 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.89 | 0.05 | -0.02 | 4/14/2025 | 5/5/2025 4:00:02 PM EST |
| 23.50 | 6.20 | 6.95 | % | 0 | 0 | 1.35 | -0.90 | 0.05 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 24.00 | 6.70 | 7.40 | % | 0 | 0 | 1.46 | -0.91 | 0.04 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 25.00 | 7.65 | 8.20 | % | 0 | 0 | 1.47 | -0.94 | 0.03 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 26.00 | 8.60 | 9.50 | % | 0 | 0 | 1.45 | -0.96 | 0.02 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 27.00 | 9.55 | 10.50 | % | 0 | 0 | 1.55 | -0.98 | 0.02 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 30.00 | 12.55 | 13.35 | % | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 33.00 | 15.60 | 16.45 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |