Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $12.65 as of 4/18/2026 5:58:37 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 | 5.65 | 9.80 | 7.73 | 6.88 | 0.00 | 0.00% | 1.55 | 0 | 1 | 4.94 | 0.99 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 5.50 | 5.20 | 8.55 | 6.88 | 6.50 | 0.00 | 0.00% | 1.25 | 0 | 1 | 3.62 | 0.99 | 0.01 | 0.00 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 6.00 | 4.70 | 8.85 | 6.78 | 5.76 | 0.00 | 0.00% | 1.13 | 0 | 0 | 4.31 | 0.98 | 0.01 | 0.00 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 6.50 | 5.20 | 7.55 | 6.38 | 5.27 | 0.00 | 0.00% | 0.98 | 0 | 1 | 3.04 | 0.97 | 0.01 | -0.01 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 7.00 | 4.60 | 7.05 | 5.83 | 4.97 | 0.00 | 0.00% | 0.83 | 0 | 5 | 2.79 | 0.96 | 0.02 | -0.01 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 7.50 | 4.25 | 6.60 | 5.43 | % | 0.72 | 0 | 0 | 2.61 | 0.94 | 0.02 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 8.00 | 3.95 | 6.15 | 5.05 | % | 0.63 | 0 | 0 | 2.44 | 0.92 | 0.03 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 8.50 | 3.30 | 5.30 | 4.30 | % | 0.51 | 0 | 0 | 1.93 | 0.89 | 0.04 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 9.00 | 2.93 | 4.85 | 3.89 | 3.84 | +0.82 | +27.16% | 0.43 | 30 | 35 | 1.80 | 0.86 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 9.50 | 2.78 | 4.95 | 3.87 | % | 0.41 | 0 | 0 | 2.11 | 0.83 | 0.05 | -0.02 | 4/17/2026 3:59:56 PM EST | |||
| 10.00 | 2.91 | 3.65 | 3.28 | 3.85 | +1.27 | +49.23% | 0.33 | 9 | 55 | 0.98 | 0.80 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 10.50 | 2.82 | 3.15 | 2.99 | 3.10 | +0.56 | +22.05% | 0.28 | 35 | 91 | 1.04 | 0.76 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 11.00 | 2.54 | 2.90 | 2.72 | 2.73 | +0.73 | +36.50% | 0.25 | 43 | 39 | 1.07 | 0.72 | 0.07 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 11.50 | 2.31 | 2.72 | 2.52 | 2.36 | +0.56 | +31.12% | 0.22 | 42 | 58 | 1.12 | 0.68 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 12.00 | 2.11 | 3.60 | 2.86 | 2.20 | +0.72 | +48.65% | 0.24 | 109 | 340 | 1.50 | 0.64 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 12.50 | 1.73 | 2.10 | 1.92 | 1.99 | +0.71 | +55.47% | 0.15 | 105 | 89 | 1.05 | 0.59 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 13.00 | 1.51 | 1.85 | 1.68 | 1.71 | +0.44 | +34.65% | 0.13 | 371 | 352 | 1.04 | 0.55 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 13.50 | 1.26 | 1.65 | 1.46 | 1.55 | +0.43 | +38.40% | 0.11 | 51 | 19 | 1.02 | 0.51 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 14.00 | 1.15 | 1.52 | 1.34 | 1.40 | +0.47 | +50.54% | 0.10 | 53 | 122 | 1.05 | 0.47 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 14.50 | 0.83 | 1.33 | 1.08 | 1.25 | +0.36 | +40.45% | 0.07 | 2 | 35 | 0.99 | 0.43 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 15.00 | 0.70 | 1.15 | 0.93 | 1.07 | +0.27 | +33.75% | 0.06 | 125 | 61 | 0.98 | 0.39 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 15.50 | 0.56 | 1.09 | 0.83 | 0.99 | +0.31 | +45.59% | 0.05 | 110 | 156 | 0.99 | 0.36 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 16.00 | 0.63 | 1.08 | 0.86 | 0.84 | +0.25 | +42.38% | 0.05 | 123 | 169 | 1.08 | 0.32 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 17.00 | 0.64 | 0.79 | 0.72 | 0.70 | +0.20 | +40.00% | 0.04 | 117 | 42 | 1.12 | 0.27 | 0.07 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 18.00 | 0.46 | 0.68 | 0.57 | 0.56 | +0.16 | +40.00% | 0.03 | 70 | 19 | 1.12 | 0.22 | 0.07 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 19.00 | 0.12 | 0.75 | 0.44 | 0.48 | +0.16 | +50.00% | 0.02 | 24 | 3 | 1.07 | 0.18 | 0.06 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 20.00 | 0.35 | 0.58 | 0.47 | 0.44 | +0.13 | +41.94% | 0.02 | 67 | 1 | 1.22 | 0.14 | 0.05 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 21.00 | 0.20 | 0.67 | 0.44 | 0.38 | % | 0.02 | 30 | 0 | 1.26 | 0.12 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 22.00 | 0.04 | 0.35 | 0.20 | 0.26 | % | 0.01 | 29 | 0 | 1.04 | 0.10 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST | |
| 23.00 | 0.01 | 0.30 | 0.16 | % | 0.01 | 0 | 0 | 1.00 | 0.08 | 0.03 | -0.01 | 4/17/2026 3:59:56 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 | 2.14 | 1.07 | % | 0.21 | 0 | 0 | 5.16 | -0.01 | 0.00 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 5.50 | 0.00 | 2.16 | 1.08 | % | 0.20 | 0 | 0 | 4.73 | -0.01 | 0.01 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 1.35 | 0.68 | % | 0.11 | 0 | 0 | 3.32 | -0.02 | 0.01 | 0.00 | 4/17/2026 3:59:56 PM EST | |||
| 6.50 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.00 | -0.03 | 0.01 | -0.01 | 4/13/2026 | 4/17/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 1.35 | 0.68 | 0.33 | 0.00 | 0.00% | 0.10 | 0 | 3 | 2.81 | -0.04 | 0.02 | -0.01 | 4/14/2026 | 4/17/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.85 | -0.06 | 0.02 | -0.01 | 4/15/2026 | 4/17/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.52 | -0.08 | 0.03 | -0.01 | 4/15/2026 | 4/17/2026 3:59:56 PM EST |
| 8.50 | 0.15 | 0.37 | 0.26 | 0.27 | -0.16 | -37.21% | 0.03 | 17 | 67 | 1.08 | -0.11 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 9.00 | 0.23 | 0.41 | 0.32 | 0.36 | -0.22 | -37.94% | 0.04 | 30 | 63 | 1.04 | -0.14 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 9.50 | 0.22 | 0.60 | 0.41 | 0.47 | -0.25 | -34.73% | 0.04 | 5 | 124 | 1.01 | -0.17 | 0.05 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 10.00 | 0.60 | 0.74 | 0.67 | 0.66 | -0.29 | -30.53% | 0.07 | 65 | 152 | 1.12 | -0.20 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 10.50 | 0.56 | 0.94 | 0.75 | 0.77 | -0.31 | -28.71% | 0.07 | 8 | 145 | 1.05 | -0.24 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 11.00 | 0.82 | 1.26 | 1.04 | 1.00 | -0.40 | -28.58% | 0.09 | 26 | 40 | 1.12 | -0.28 | 0.07 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 11.50 | 1.03 | 1.33 | 1.18 | 1.16 | -0.49 | -29.70% | 0.10 | 9 | 7 | 1.07 | -0.32 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 12.00 | 1.13 | 1.73 | 1.43 | 1.41 | -0.44 | -23.79% | 0.12 | 8 | 7 | 1.08 | -0.36 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 12.50 | 1.52 | 1.84 | 1.68 | 1.47 | -0.44 | -23.04% | 0.13 | 18 | 7 | 1.07 | -0.41 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 13.00 | 1.78 | 2.13 | 1.96 | 1.90 | -0.67 | -26.07% | 0.15 | 15 | 8 | 1.06 | -0.45 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 13.50 | 2.12 | 2.44 | 2.28 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.08 | -0.49 | 0.09 | -0.02 | 4/15/2026 | 4/17/2026 3:59:56 PM EST |
| 14.00 | 2.43 | 2.78 | 2.61 | 5.09 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.08 | -0.53 | 0.09 | -0.02 | 4/10/2026 | 4/17/2026 3:59:56 PM EST |
| 14.50 | 2.80 | 3.15 | 2.98 | 5.47 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.09 | -0.57 | 0.09 | -0.02 | 4/13/2026 | 4/17/2026 3:59:56 PM EST |
| 15.00 | 3.00 | 3.50 | 3.25 | 3.70 | -0.20 | -5.13% | 0.22 | 1 | 8 | 1.04 | -0.61 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 3:59:56 PM EST |
| 15.50 | 3.55 | 3.90 | 3.73 | 4.10 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.10 | -0.64 | 0.08 | -0.02 | 4/16/2026 | 4/17/2026 3:59:56 PM EST |
| 16.00 | 3.75 | 4.30 | 4.03 | % | 0.25 | 0 | 0 | 1.04 | -0.68 | 0.08 | -0.02 | 4/17/2026 3:59:56 PM EST | |||
| 17.00 | 4.80 | 5.10 | 4.95 | % | 0.29 | 0 | 0 | 1.12 | -0.73 | 0.07 | -0.02 | 4/17/2026 3:59:56 PM EST | |||
| 18.00 | 5.15 | 6.05 | 5.60 | 8.47 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.31 | -0.78 | 0.07 | -0.02 | 4/13/2026 | 4/17/2026 3:59:56 PM EST |
| 19.00 | 5.50 | 7.05 | 6.28 | % | 0.33 | 0 | 0 | 1.42 | -0.82 | 0.06 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 20.00 | 6.45 | 8.95 | 7.70 | % | 0.39 | 0 | 0 | 2.10 | -0.86 | 0.05 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 21.00 | 8.15 | 9.70 | 8.93 | % | 0.43 | 0 | 0 | 2.04 | -0.88 | 0.04 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 22.00 | 8.30 | 10.70 | 9.50 | % | 0.43 | 0 | 0 | 2.13 | -0.90 | 0.04 | -0.01 | 4/17/2026 3:59:56 PM EST | |||
| 23.00 | 9.55 | 11.85 | 10.70 | % | 0.47 | 0 | 0 | 2.31 | -0.92 | 0.03 | -0.01 | 4/17/2026 3:59:56 PM EST |