Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $11.99 as of 4/22/2026 7:14:32 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 | 7.20 | 8.80 | 8.00 | 7.60 | -0.61 | -7.43% | 1.60 | 4 | 30 | 3.49 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 6.00 | 6.15 | 7.95 | 7.05 | 6.40 | -0.20 | -3.03% | 1.18 | 1 | 8 | 3.38 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 6.50 | 5.05 | 7.50 | 6.28 | 3.55 | 0.00 | 0.00% | 0.97 | 0 | 2 | 3.23 | 0.99 | 0.01 | 0.00 | 4/8/2026 | 4/22/2026 3:59:56 PM EST |
| 7.00 | 4.55 | 6.85 | 5.70 | 5.75 | 0.00 | 0.00% | 0.81 | 0 | 5 | 2.59 | 0.99 | 0.01 | 0.00 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 7.50 | 4.05 | 6.60 | 5.33 | 5.00 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.92 | 0.98 | 0.01 | -0.01 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 8.00 | 3.60 | 6.10 | 4.85 | 4.04 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.67 | 0.96 | 0.02 | -0.01 | 4/16/2026 | 4/22/2026 3:59:56 PM EST |
| 8.50 | 4.30 | 5.35 | 4.83 | 4.35 | -0.16 | -3.55% | 0.57 | 1 | 4 | 1.96 | 0.95 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 9.00 | 3.50 | 4.90 | 4.20 | 4.07 | +0.26 | +6.83% | 0.47 | 1 | 37 | 1.87 | 0.93 | 0.03 | -0.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 9.50 | 3.05 | 4.40 | 3.73 | 3.58 | +0.17 | +4.99% | 0.39 | 2 | 113 | 1.69 | 0.91 | 0.04 | -0.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 10.00 | 3.50 | 4.00 | 3.75 | 2.85 | +0.45 | +18.75% | 0.38 | 6 | 211 | 1.67 | 0.88 | 0.05 | -0.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 10.50 | 3.15 | 3.55 | 3.35 | 2.88 | +1.06 | +58.25% | 0.32 | 33 | 685 | 1.15 | 0.85 | 0.06 | -0.03 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 11.00 | 2.75 | 3.15 | 2.95 | 2.50 | +0.87 | +53.38% | 0.27 | 14 | 827 | 1.17 | 0.82 | 0.07 | -0.03 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 11.50 | 2.32 | 2.87 | 2.60 | 2.53 | +1.17 | +86.03% | 0.23 | 283 | 337 | 1.19 | 0.77 | 0.08 | -0.03 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 12.00 | 2.13 | 2.52 | 2.33 | 2.33 | +1.33 | +133.00% | 0.19 | 319 | 1,236 | 1.28 | 0.73 | 0.09 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 12.50 | 1.93 | 2.14 | 2.04 | 1.94 | +1.07 | +122.99% | 0.16 | 209 | 464 | 1.29 | 0.67 | 0.10 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 13.00 | 1.74 | 1.92 | 1.83 | 1.79 | +1.09 | +155.72% | 0.14 | 838 | 746 | 1.38 | 0.62 | 0.10 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 13.50 | 1.49 | 1.65 | 1.57 | 1.59 | +0.93 | +140.91% | 0.12 | 232 | 216 | 1.35 | 0.57 | 0.11 | -0.05 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 14.00 | 1.25 | 1.40 | 1.33 | 1.30 | +0.79 | +154.91% | 0.10 | 131 | 651 | 1.34 | 0.51 | 0.11 | -0.05 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 14.50 | 1.12 | 1.19 | 1.16 | 1.18 | +0.71 | +151.07% | 0.08 | 69 | 105 | 1.35 | 0.47 | 0.10 | -0.05 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 15.00 | 0.96 | 1.00 | 0.98 | 0.98 | +0.58 | +145.00% | 0.07 | 273 | 992 | 1.34 | 0.42 | 0.10 | -0.05 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 15.50 | 0.82 | 1.00 | 0.91 | 0.84 | +0.51 | +154.55% | 0.06 | 70 | 54 | 1.40 | 0.38 | 0.10 | -0.05 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 16.00 | 0.71 | 0.79 | 0.75 | 0.75 | +0.50 | +200.00% | 0.05 | 156 | 102 | 1.37 | 0.34 | 0.09 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 16.50 | 0.60 | 0.71 | 0.66 | 0.50 | +0.12 | +31.58% | 0.04 | 504 | 10 | 1.38 | 0.31 | 0.09 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 17.00 | 0.51 | 0.70 | 0.61 | 0.54 | +0.24 | +80.00% | 0.04 | 193 | 320 | 1.43 | 0.27 | 0.08 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 17.50 | 0.45 | 0.55 | 0.50 | 0.45 | +0.31 | +221.43% | 0.03 | 10 | 64 | 1.42 | 0.25 | 0.08 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 18.00 | 0.40 | 0.47 | 0.44 | 0.46 | +0.29 | +170.59% | 0.02 | 44 | 36 | 1.43 | 0.22 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 18.50 | 0.33 | 0.62 | 0.48 | 0.23 | -0.07 | -23.34% | 0.03 | 7 | 2 | 1.55 | 0.19 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 19.00 | 0.24 | 0.38 | 0.31 | 0.31 | +0.18 | +138.47% | 0.02 | 219 | 42 | 1.41 | 0.18 | 0.06 | -0.03 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 20.00 | 0.21 | 0.29 | 0.25 | 0.21 | +0.12 | +133.34% | 0.01 | 369 | 163 | 1.46 | 0.14 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.67 | 0.10 | 0.04 | -0.02 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.21 | 0.07 | 0.03 | -0.02 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 3.38 | 0.05 | 0.02 | -0.01 | 4/22/2026 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 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:56 PM EST | |||
| 6.50 | 0.01 | 0.11 | 0.06 | 0.22 | +0.20 | +1,000.00% | 0.01 | 1 | 74 | 1.89 | -0.01 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 7.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 3 | 342 | 1.64 | -0.01 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 268 | 2.30 | -0.02 | 0.01 | -0.01 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.28 | +0.21 | +300.00% | 0.01 | 1 | 265 | 1.64 | -0.04 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.12 | 0.06 | 0.17 | +0.05 | +41.67% | 0.01 | 1 | 704 | 1.60 | -0.05 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 9.00 | 0.09 | 0.19 | 0.14 | 0.12 | -0.09 | -42.86% | 0.02 | 14 | 467 | 1.46 | -0.07 | 0.03 | -0.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 9.50 | 0.15 | 0.22 | 0.19 | 0.25 | -0.06 | -19.36% | 0.02 | 2 | 486 | 1.42 | -0.09 | 0.04 | -0.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 10.00 | 0.19 | 0.29 | 0.24 | 0.22 | -0.23 | -51.12% | 0.02 | 107 | 426 | 1.37 | -0.12 | 0.05 | -0.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 10.50 | 0.28 | 0.35 | 0.32 | 0.32 | -0.27 | -45.77% | 0.03 | 66 | 651 | 1.33 | -0.15 | 0.06 | -0.03 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 11.00 | 0.37 | 0.53 | 0.45 | 0.44 | -0.36 | -45.00% | 0.04 | 54 | 323 | 1.35 | -0.18 | 0.07 | -0.03 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 11.50 | 0.50 | 0.69 | 0.60 | 0.55 | -0.44 | -44.45% | 0.05 | 17 | 247 | 1.35 | -0.23 | 0.08 | -0.03 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 12.00 | 0.66 | 0.82 | 0.74 | 0.74 | -0.63 | -45.99% | 0.06 | 1,530 | 291 | 1.32 | -0.27 | 0.09 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 12.50 | 0.83 | 1.05 | 0.94 | 0.90 | -0.63 | -41.18% | 0.08 | 88 | 301 | 1.32 | -0.33 | 0.10 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 13.00 | 1.05 | 1.32 | 1.19 | 1.40 | -0.67 | -32.37% | 0.09 | 1 | 196 | 1.33 | -0.38 | 0.10 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 13.50 | 1.29 | 1.57 | 1.43 | 1.44 | -0.83 | -36.57% | 0.11 | 2 | 30 | 1.32 | -0.43 | 0.11 | -0.05 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 14.00 | 1.61 | 1.88 | 1.75 | 2.09 | -0.78 | -27.18% | 0.12 | 1 | 42 | 1.34 | -0.49 | 0.11 | -0.05 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 14.50 | 1.95 | 2.19 | 2.07 | 2.10 | -1.45 | -40.85% | 0.14 | 25 | 37 | 1.36 | -0.53 | 0.10 | -0.05 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 15.00 | 2.29 | 2.53 | 2.41 | 2.45 | -0.51 | -17.23% | 0.16 | 20 | 24 | 1.37 | -0.58 | 0.10 | -0.05 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 15.50 | 2.58 | 2.89 | 2.74 | 4.15 | 0.00 | 0.00% | 0.18 | 0 | 59 | 1.34 | -0.62 | 0.10 | -0.05 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 16.00 | 3.00 | 3.45 | 3.23 | 3.45 | -0.22 | -6.00% | 0.20 | 7 | 60 | 1.45 | -0.66 | 0.09 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 16.50 | 3.30 | 3.90 | 3.60 | 3.63 | -1.35 | -27.11% | 0.22 | 1 | 19 | 1.44 | -0.69 | 0.09 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 17.00 | 3.80 | 4.45 | 4.13 | 4.10 | -1.91 | -31.78% | 0.24 | 2 | 3 | 1.57 | -0.73 | 0.08 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 17.50 | 4.20 | 5.75 | 4.98 | 5.47 | 0.00 | 0.00% | 0.28 | 0 | 19 | 1.97 | -0.75 | 0.08 | -0.04 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 18.00 | 4.50 | 5.60 | 5.05 | 5.75 | -1.00 | -14.82% | 0.28 | 1 | 0 | 1.59 | -0.78 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 18.50 | 5.05 | 6.20 | 5.63 | % | 0.30 | 0 | 0 | 1.78 | -0.81 | 0.07 | -0.04 | 4/22/2026 3:59:56 PM EST | |||
| 19.00 | 5.60 | 6.50 | 6.05 | 6.45 | -1.48 | -18.67% | 0.32 | 35 | 1 | 1.81 | -0.82 | 0.06 | -0.03 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 20.00 | 6.35 | 8.05 | 7.20 | 7.45 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.99 | -0.86 | 0.05 | -0.03 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 21.00 | 7.40 | 8.45 | 7.93 | % | 0.38 | 0 | 0 | 2.56 | -0.90 | 0.04 | -0.02 | 4/22/2026 3:59:56 PM EST | |||
| 22.00 | 8.20 | 9.95 | 9.08 | 10.10 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.19 | -0.93 | 0.03 | -0.02 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 23.00 | 9.20 | 10.95 | 10.08 | 11.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 3.33 | -0.95 | 0.02 | -0.01 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |