Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $10.39 as of 5/21/2026 3:25:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.45 | 10.50 | 9.98 | 10.20 | +1.05 | +11.48% | 9.98 | 34 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 2.00 | 8.95 | 9.50 | 9.23 | 9.20 | -1.20 | -11.54% | 4.62 | 2 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 3.00 | 7.95 | 8.50 | 8.23 | 8.20 | -1.02 | -11.07% | 2.74 | 2 | 3 | 6.10 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 4.00 | 6.95 | 7.50 | 7.23 | 8.25 | 0.00 | 0.00% | 1.81 | 0 | 3 | 4.84 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 3:59:44 PM EST |
| 5.00 | 5.95 | 6.50 | 6.23 | 6.20 | +0.68 | +12.32% | 1.25 | 2 | 6 | 4.18 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 5.50 | 4.20 | 6.00 | 5.10 | 6.95 | 0.00 | 0.00% | 0.93 | 0 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:44 PM EST |
| 6.00 | 4.45 | 5.50 | 4.98 | 4.60 | +0.07 | +1.55% | 0.83 | 1 | 8 | 3.37 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 6.50 | 4.20 | 5.00 | 4.60 | 5.00 | 0.00 | 0.00% | 0.71 | 0 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/21/2026 3:59:44 PM EST |
| 7.00 | 3.70 | 4.50 | 4.10 | 4.15 | +0.63 | +17.90% | 0.59 | 4 | 6 | 2.68 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 7.50 | 3.10 | 4.00 | 3.55 | 3.35 | +0.74 | +28.36% | 0.47 | 1 | 12 | 2.36 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 8.00 | 2.60 | 3.50 | 3.05 | 2.80 | +0.35 | +14.29% | 0.38 | 2 | 3 | 2.07 | 1.00 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 8.50 | 2.34 | 2.97 | 2.66 | 2.40 | +0.78 | +48.15% | 0.31 | 1 | 102 | 1.99 | 0.98 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 9.00 | 2.01 | 2.61 | 2.31 | 2.22 | +0.46 | +26.14% | 0.26 | 17 | 122 | 1.54 | 0.96 | 0.07 | -0.01 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 9.50 | 1.66 | 2.02 | 1.84 | 1.76 | +0.51 | +40.80% | 0.19 | 105 | 156 | 1.37 | 0.92 | 0.12 | -0.02 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 10.00 | 1.43 | 1.67 | 1.55 | 1.48 | +0.56 | +60.87% | 0.15 | 318 | 597 | 0.78 | 0.85 | 0.18 | -0.03 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 10.50 | 1.05 | 1.15 | 1.10 | 1.00 | +0.42 | +72.42% | 0.10 | 736 | 781 | 0.76 | 0.76 | 0.23 | -0.03 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 11.00 | 0.76 | 0.83 | 0.80 | 0.82 | +0.44 | +115.79% | 0.07 | 1,013 | 1,650 | 0.88 | 0.63 | 0.27 | -0.04 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 11.50 | 0.52 | 0.55 | 0.54 | 0.53 | +0.27 | +103.85% | 0.05 | 559 | 766 | 0.89 | 0.50 | 0.27 | -0.04 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 12.00 | 0.35 | 0.37 | 0.36 | 0.36 | +0.19 | +111.77% | 0.03 | 5,371 | 3,049 | 0.91 | 0.38 | 0.24 | -0.04 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 12.50 | 0.24 | 0.26 | 0.25 | 0.25 | +0.13 | +108.34% | 0.02 | 1,443 | 941 | 0.94 | 0.28 | 0.20 | -0.03 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 13.00 | 0.16 | 0.18 | 0.17 | 0.18 | +0.13 | +260.00% | 0.01 | 313 | 1,220 | 0.98 | 0.21 | 0.16 | -0.03 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 13.50 | 0.10 | 0.14 | 0.12 | 0.11 | +0.04 | +57.15% | 0.01 | 124 | 728 | 1.01 | 0.15 | 0.12 | -0.02 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 14.00 | 0.06 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 129 | 1,163 | 0.98 | 0.11 | 0.09 | -0.02 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 14.50 | 0.04 | 0.14 | 0.09 | 0.06 | +0.03 | +100.00% | 0.01 | 33 | 313 | 1.32 | 0.06 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 15.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 221 | 2,058 | 1.09 | 0.06 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 15.50 | 0.01 | 0.25 | 0.13 | 0.04 | +0.01 | +33.34% | 0.01 | 2 | 216 | 1.43 | 0.03 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 16.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 19 | 359 | 1.20 | 0.03 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.06 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/21/2026 3:59:44 PM EST |
| 17.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 739 | 1.95 | 0.01 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 17.50 | 0.00 | 0.06 | 0.03 | 0.08 | -0.10 | -55.56% | 0.00 | 2 | 43 | 1.74 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 278 | 1.76 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 18.50 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:44 PM EST | |||
| 19.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 2.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:44 PM EST |
| 19.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:44 PM EST | |||
| 20.00 | 0.00 | 0.04 | 0.02 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 378 | 1.99 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 21.00 | 0.00 | 1.01 | 0.51 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 47 | 4.67 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:44 PM EST |
| 22.00 | 0.00 | 1.01 | 0.51 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 113 | 4.85 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:44 PM EST |
| 23.00 | 0.00 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.40 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 3:59:44 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.37 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:44 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:44 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:44 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:44 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/21/2026 3:59:44 PM EST |
| 5.50 | 0.00 | 1.00 | 0.50 | % | 0.09 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:44 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:44 PM EST | |||
| 6.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/21/2026 3:59:44 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/21/2026 3:59:44 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.42 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:44 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 843 | 1.31 | 0.00 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 8.50 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.23 | -0.01 | 0.03 | -0.01 | 5/20/2026 | 5/21/2026 3:59:44 PM EST |
| 9.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 267 | 1,921 | 0.96 | -0.04 | 0.07 | -0.01 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 9.50 | 0.04 | 0.11 | 0.08 | 0.08 | -0.14 | -63.64% | 0.01 | 90 | 1,549 | 0.95 | -0.08 | 0.12 | -0.02 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 10.00 | 0.12 | 0.17 | 0.15 | 0.15 | -0.28 | -65.12% | 0.01 | 562 | 1,752 | 0.95 | -0.15 | 0.18 | -0.03 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 10.50 | 0.24 | 0.34 | 0.29 | 0.29 | -0.34 | -53.97% | 0.03 | 397 | 613 | 0.91 | -0.24 | 0.23 | -0.03 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 11.00 | 0.41 | 0.49 | 0.45 | 0.43 | -0.49 | -53.27% | 0.04 | 426 | 1,170 | 0.89 | -0.37 | 0.27 | -0.04 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 11.50 | 0.65 | 0.78 | 0.72 | 0.74 | -0.57 | -43.52% | 0.06 | 244 | 1,697 | 0.90 | -0.50 | 0.27 | -0.04 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 12.00 | 0.96 | 1.08 | 1.02 | 1.06 | -0.68 | -39.08% | 0.09 | 43 | 887 | 0.90 | -0.62 | 0.24 | -0.04 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 12.50 | 1.35 | 1.46 | 1.41 | 1.50 | -0.62 | -29.25% | 0.11 | 24 | 315 | 1.11 | -0.72 | 0.20 | -0.03 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 13.00 | 1.72 | 2.05 | 1.89 | 2.09 | -0.49 | -19.00% | 0.15 | 6 | 209 | 1.19 | -0.79 | 0.16 | -0.03 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 13.50 | 2.09 | 3.00 | 2.55 | 3.05 | 0.00 | 0.00% | 0.19 | 0 | 72 | 2.21 | -0.85 | 0.12 | -0.02 | 5/20/2026 | 5/21/2026 3:59:44 PM EST |
| 14.00 | 2.63 | 3.20 | 2.92 | 2.82 | -0.76 | -21.23% | 0.21 | 50 | 119 | 1.87 | -0.89 | 0.09 | -0.02 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 14.50 | 3.10 | 4.05 | 3.58 | 4.04 | +0.08 | +2.02% | 0.25 | 10 | 16 | 2.65 | -0.94 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 15.00 | 3.55 | 4.45 | 4.00 | 4.70 | +0.12 | +2.62% | 0.27 | 2 | 76 | 2.64 | -0.94 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 15.50 | 4.05 | 4.80 | 4.43 | 5.81 | 0.00 | 0.00% | 0.29 | 0 | 11 | 2.51 | -0.97 | 0.03 | -0.01 | 5/19/2026 | 5/21/2026 3:59:44 PM EST |
| 16.00 | 4.55 | 5.55 | 5.05 | 6.17 | 0.00 | 0.00% | 0.32 | 0 | 18 | 3.10 | -0.97 | 0.03 | -0.01 | 5/19/2026 | 5/21/2026 3:59:44 PM EST |
| 16.50 | 5.05 | 6.20 | 5.63 | 5.65 | % | 0.34 | 2 | 0 | 3.50 | -0.99 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:44 PM EST | |
| 17.00 | 5.55 | 6.45 | 6.00 | 7.18 | 0.00 | 0.00% | 0.35 | 0 | 3 | 3.19 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 5/21/2026 3:59:44 PM EST |
| 17.50 | 6.00 | 7.50 | 6.75 | 5.50 | 0.00 | 0.00% | 0.39 | 0 | 6 | 4.26 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:44 PM EST |
| 18.00 | 6.55 | 7.95 | 7.25 | 7.30 | -0.61 | -7.72% | 0.40 | 14 | 34 | 4.30 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 18.50 | 7.00 | 8.50 | 7.75 | 8.52 | 0.00 | 0.00% | 0.42 | 0 | 2 | 4.50 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:44 PM EST |
| 19.00 | 7.50 | 8.55 | 8.03 | 5.90 | 0.00 | 0.00% | 0.42 | 0 | 5 | 3.83 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 3:59:44 PM EST |
| 19.50 | 8.05 | 9.50 | 8.78 | 8.92 | -0.45 | -4.81% | 0.45 | 2 | 1 | 4.73 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:44 PM EST |
| 20.00 | 8.50 | 10.00 | 9.25 | 7.05 | 0.00 | 0.00% | 0.46 | 0 | 2 | 4.83 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 3:59:44 PM EST |
| 21.00 | 9.50 | 11.00 | 10.25 | % | 0.49 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:44 PM EST | |||
| 22.00 | 10.15 | 12.00 | 11.08 | 10.26 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 3:59:44 PM EST |
| 23.00 | 11.45 | 13.00 | 12.23 | 12.38 | % | 0.53 | 2 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:44 PM EST | |
| 24.00 | 12.15 | 14.00 | 13.08 | 12.85 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:44 PM EST |
| 25.00 | 13.15 | 15.00 | 14.08 | 13.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:44 PM EST |
| 26.00 | 14.30 | 16.00 | 15.15 | % | 0.58 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:44 PM EST |