Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $16.66 as of 4/25/2025 9:05:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.30 | 12.20 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 6.00 | 10.30 | 11.35 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 7.00 | 9.30 | 10.40 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 7.50 | 8.80 | 9.90 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 8.00 | 8.30 | 8.95 | 7.59 | 0.00 | 0.00% | 0 | 8 | 2.78 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 9.00 | 7.30 | 8.00 | 6.63 | 0.00 | 0.00% | 0 | 8 | 2.40 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 9.50 | 6.80 | 7.50 | 6.28 | 0.00 | 0.00% | 0 | 8 | 2.33 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 10.00 | 6.30 | 7.20 | 5.81 | 0.00 | 0.00% | 0 | 8 | 2.16 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 10.50 | 5.80 | 6.55 | 5.06 | 0.00 | 0.00% | 0 | 8 | 1.89 | 0.99 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 11.00 | 5.30 | 6.45 | 4.59 | 0.00 | 0.00% | 0 | 8 | 1.74 | 0.98 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 11.50 | 5.00 | 5.75 | % | 0 | 0 | 1.49 | 0.98 | 0.02 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 12.00 | 4.35 | 5.60 | 4.65 | +0.15 | +3.34% | 4 | 10 | 1.45 | 0.95 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 12.50 | 2.94 | 4.50 | 2.90 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.93 | 0.04 | -0.02 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 13.00 | 2.34 | 4.15 | 2.79 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.91 | 0.05 | -0.02 | 4/10/2025 | 4/25/2025 3:59:53 PM EST |
| 13.50 | 2.42 | 3.95 | 2.10 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.88 | 0.06 | -0.02 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 14.00 | 2.77 | 3.15 | 2.89 | +0.23 | +8.65% | 36 | 13 | 0.93 | 0.84 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 14.50 | 2.33 | 2.70 | 2.59 | +0.19 | +7.92% | 2 | 31 | 0.92 | 0.80 | 0.09 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 15.00 | 1.51 | 2.72 | 2.14 | +0.09 | +4.39% | 7 | 293 | 0.90 | 0.75 | 0.11 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 15.50 | 1.55 | 2.02 | 1.68 | -0.09 | -5.09% | 3 | 149 | 0.98 | 0.69 | 0.12 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 16.00 | 1.24 | 1.59 | 1.50 | +0.05 | +3.45% | 37 | 951 | 0.91 | 0.63 | 0.14 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 16.50 | 1.15 | 1.23 | 1.26 | +0.13 | +11.51% | 67 | 185 | 0.86 | 0.56 | 0.14 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 17.00 | 0.90 | 0.99 | 0.93 | -0.07 | -7.00% | 147 | 324 | 0.84 | 0.48 | 0.15 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 17.50 | 0.70 | 0.84 | 0.84 | +0.15 | +21.74% | 73 | 54 | 0.86 | 0.41 | 0.14 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 18.00 | 0.53 | 0.60 | 0.56 | -0.01 | -1.76% | 29 | 126 | 0.82 | 0.35 | 0.14 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 18.50 | 0.40 | 1.17 | 0.43 | +0.05 | +13.16% | 5 | 139 | 0.85 | 0.29 | 0.13 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 19.00 | 0.28 | 0.35 | 0.29 | -0.01 | -3.34% | 55 | 296 | 0.81 | 0.23 | 0.11 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 19.50 | 0.15 | 0.25 | 0.23 | +0.02 | +9.53% | 10 | 363 | 0.80 | 0.18 | 0.10 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 20.00 | 0.13 | 0.29 | 0.20 | +0.01 | +5.27% | 49 | 129 | 0.87 | 0.14 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 20.50 | 0.11 | 0.16 | 0.13 | -0.22 | -62.86% | 36 | 15 | 0.82 | 0.11 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 21.00 | 0.07 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.81 | 0.09 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 21.50 | 0.06 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 12 | 0.81 | 0.06 | 0.05 | -0.01 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 101 | 1.04 | 0.05 | 0.04 | -0.01 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 1.00 | 0.19 | 0.00 | 0.00% | 0 | 11 | 2.05 | 0.04 | 0.03 | -0.01 | 4/14/2025 | 4/25/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.03 | 0.02 | -0.01 | 4/2/2025 | 4/25/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 1.15 | 0.22 | 0.00 | 0.00% | 0 | 2 | 2.22 | 0.01 | 0.01 | 0.00 | 4/7/2025 | 4/25/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.69 | 0.01 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 1.15 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.15 | % | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 1.20 | % | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.14 | 0.67 | 0.00 | 0.00% | 0 | 3 | 4.87 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 1.43 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 1.15 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 1.15 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 9.50 | 0.00 | 1.15 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.52 | 0.08 | 0.00 | 0.00% | 0 | 5 | 3.75 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 10.50 | 0.00 | 1.00 | % | 0 | 0 | 3.08 | -0.01 | 0.01 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 11.00 | 0.01 | 0.10 | 0.16 | +0.02 | +14.29% | 3 | 35 | 1.16 | -0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 11.50 | 0.01 | 0.49 | 0.44 | 0.00 | 0.00% | 0 | 19 | 1.98 | -0.02 | 0.02 | -0.01 | 4/21/2025 | 4/25/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.12 | 0.18 | 0.00 | 0.00% | 0 | 59 | 1.16 | -0.05 | 0.03 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.14 | 0.13 | -0.15 | -53.58% | 5 | 5 | 1.07 | -0.07 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 13.00 | 0.13 | 0.17 | 0.15 | -0.09 | -37.50% | 7 | 53 | 1.02 | -0.09 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 13.50 | 0.18 | 0.23 | 0.20 | -0.06 | -23.08% | 10 | 53 | 1.00 | -0.12 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 14.00 | 0.20 | 0.30 | 0.31 | -0.06 | -16.22% | 17 | 115 | 0.96 | -0.16 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 14.50 | 0.26 | 0.39 | 0.36 | -0.26 | -41.94% | 29 | 66 | 0.93 | -0.20 | 0.09 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 15.00 | 0.37 | 0.50 | 0.47 | -0.13 | -21.67% | 11 | 135 | 0.91 | -0.25 | 0.11 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 15.50 | 0.57 | 0.64 | 0.66 | -0.57 | -46.35% | 6 | 29 | 0.88 | -0.31 | 0.12 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 16.00 | 0.75 | 0.97 | 0.82 | -0.18 | -18.00% | 34 | 68 | 0.93 | -0.37 | 0.14 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 16.50 | 0.98 | 1.04 | 1.06 | -0.20 | -15.88% | 69 | 133 | 0.84 | -0.44 | 0.14 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 17.00 | 1.21 | 1.51 | 1.49 | 0.00 | 0.00% | 0 | 25 | 0.83 | -0.52 | 0.15 | -0.04 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 17.50 | 1.33 | 1.72 | 3.11 | 0.00 | 0.00% | 0 | 13 | 0.88 | -0.59 | 0.14 | -0.04 | 4/16/2025 | 4/25/2025 3:59:53 PM EST |
| 18.00 | 1.73 | 1.98 | 1.80 | -0.43 | -19.29% | 33 | 5 | 0.84 | -0.65 | 0.14 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 18.50 | 2.01 | 2.33 | 2.47 | 0.00 | 0.00% | 0 | 7 | 0.82 | -0.71 | 0.13 | -0.03 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 19.00 | 1.85 | 2.92 | 5.40 | 0.00 | 0.00% | 0 | 7 | 0.54 | -0.77 | 0.11 | -0.03 | 4/7/2025 | 4/25/2025 3:59:53 PM EST |
| 19.50 | 1.60 | 3.15 | 4.35 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.82 | 0.10 | -0.03 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 20.00 | 2.91 | 3.60 | 4.70 | 0.00 | 0.00% | 0 | 10 | 0.69 | -0.86 | 0.08 | -0.02 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 20.50 | 2.16 | 4.35 | 5.04 | 0.00 | 0.00% | 0 | 8 | 1.23 | -0.89 | 0.07 | -0.02 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 21.00 | 4.05 | 4.75 | 5.51 | 0.00 | 0.00% | 0 | 8 | 1.14 | -0.91 | 0.06 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 21.50 | 3.65 | 5.55 | 5.25 | -1.08 | -17.07% | 16 | 8 | 1.08 | -0.94 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 22.00 | 5.05 | 6.00 | 5.72 | -0.01 | -0.18% | 16 | 8 | 1.21 | -0.95 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 22.50 | 5.50 | 6.45 | 7.27 | 0.00 | 0.00% | 0 | 8 | 1.28 | -0.96 | 0.03 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 23.00 | 6.00 | 6.90 | 7.75 | 0.00 | 0.00% | 0 | 1 | 1.47 | -0.97 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 24.00 | 7.10 | 8.15 | 8.67 | 0.00 | 0.00% | 0 | 8 | 1.46 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 25.00 | 8.05 | 9.35 | 9.65 | 0.00 | 0.00% | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 30.00 | 13.00 | 13.65 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 33.00 | 16.00 | 16.80 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST |