Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $12.95 as of 6/2/2026 5:15:28 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 | 12.60 | 14.30 | 13.45 | 12.90 | +0.70 | +5.74% | 13.45 | 20 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 2.00 | 11.70 | 13.30 | 12.50 | 12.00 | +0.95 | +8.60% | 6.25 | 22 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 3.00 | 10.70 | 12.25 | 11.48 | 11.10 | +0.80 | +7.77% | 3.83 | 5 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 4.00 | 9.70 | 11.30 | 10.50 | 10.11 | +0.93 | +10.14% | 2.62 | 2 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 5.00 | 8.70 | 10.30 | 9.50 | 8.25 | 0.00 | 0.00% | 1.90 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:53 PM EST |
| 5.50 | 7.85 | 9.25 | 8.55 | 7.12 | -0.53 | -6.93% | 1.55 | 1 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 6.00 | 7.40 | 8.80 | 8.10 | 7.15 | 0.00 | 0.00% | 1.35 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:53 PM EST |
| 6.50 | 7.15 | 8.15 | 7.65 | 7.43 | +0.94 | +14.49% | 1.18 | 4 | 5 | 8.92 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 7.00 | 6.70 | 7.65 | 7.18 | 6.95 | +0.77 | +12.46% | 1.03 | 3 | 3 | 8.23 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 7.50 | 6.20 | 7.85 | 7.03 | 6.80 | +1.04 | +18.06% | 0.94 | 3 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 8.00 | 5.70 | 7.35 | 6.53 | 5.58 | +0.32 | +6.09% | 0.82 | 2 | 60 | 9.58 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 8.50 | 5.15 | 6.25 | 5.70 | 5.57 | +0.77 | +16.05% | 0.67 | 6 | 91 | 6.79 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 9.00 | 4.70 | 6.30 | 5.50 | 5.05 | +2.21 | +77.82% | 0.61 | 13 | 66 | 8.05 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 9.50 | 4.20 | 5.85 | 5.03 | 4.30 | +0.64 | +17.49% | 0.53 | 12 | 80 | 7.56 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 10.00 | 3.90 | 4.85 | 4.38 | 4.27 | +1.00 | +30.59% | 0.44 | 328 | 477 | 5.50 | 1.00 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 10.50 | 3.40 | 4.00 | 3.70 | 3.40 | +0.69 | +25.47% | 0.35 | 6 | 192 | 3.95 | 0.99 | 0.02 | -0.01 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 11.00 | 2.80 | 3.20 | 3.00 | 3.17 | +0.79 | +33.20% | 0.27 | 125 | 462 | 2.71 | 0.97 | 0.04 | -0.02 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 11.50 | 2.36 | 2.67 | 2.52 | 2.75 | +1.04 | +60.82% | 0.22 | 180 | 1,543 | 2.36 | 0.94 | 0.06 | -0.04 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 12.00 | 2.00 | 2.09 | 2.05 | 2.05 | +0.87 | +73.73% | 0.17 | 545 | 1,799 | 1.17 | 0.90 | 0.10 | -0.06 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 12.50 | 1.58 | 1.72 | 1.65 | 1.72 | +0.78 | +82.98% | 0.13 | 631 | 2,535 | 1.36 | 0.83 | 0.14 | -0.08 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 13.00 | 1.22 | 1.33 | 1.28 | 1.28 | +0.60 | +88.24% | 0.10 | 2,340 | 4,613 | 1.32 | 0.74 | 0.18 | -0.11 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 13.50 | 0.92 | 1.01 | 0.97 | 0.97 | +0.47 | +94.00% | 0.07 | 6,065 | 3,668 | 1.42 | 0.63 | 0.21 | -0.12 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 14.00 | 0.68 | 0.74 | 0.71 | 0.73 | +0.37 | +102.78% | 0.05 | 15,208 | 4,954 | 1.48 | 0.52 | 0.21 | -0.13 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 14.50 | 0.53 | 0.59 | 0.56 | 0.54 | +0.24 | +80.00% | 0.04 | 7,458 | 2,414 | 1.54 | 0.42 | 0.20 | -0.13 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 15.00 | 0.39 | 0.41 | 0.40 | 0.39 | +0.19 | +95.00% | 0.03 | 10,744 | 3,757 | 1.53 | 0.34 | 0.19 | -0.13 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 15.50 | 0.29 | 0.32 | 0.31 | 0.31 | +0.16 | +106.67% | 0.02 | 1,173 | 553 | 1.61 | 0.26 | 0.16 | -0.11 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 16.00 | 0.20 | 0.24 | 0.22 | 0.21 | +0.10 | +90.91% | 0.01 | 3,291 | 1,566 | 1.64 | 0.20 | 0.14 | -0.10 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 16.50 | 0.15 | 0.18 | 0.17 | 0.17 | +0.08 | +88.89% | 0.01 | 826 | 255 | 1.69 | 0.16 | 0.11 | -0.09 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 17.00 | 0.11 | 0.14 | 0.13 | 0.12 | +0.05 | +71.43% | 0.01 | 3,240 | 584 | 1.74 | 0.12 | 0.09 | -0.08 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 17.50 | 0.07 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 0.01 | 618 | 85 | 1.73 | 0.10 | 0.08 | -0.07 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 18.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 361 | 456 | 1.84 | 0.07 | 0.06 | -0.05 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 18.50 | 0.04 | 0.06 | 0.05 | 0.06 | % | 0.00 | 87 | 0 | 1.83 | 0.06 | 0.05 | -0.05 | 6/2/2026 | 6/2/2026 3:59:53 PM EST | |
| 19.00 | 0.03 | 0.08 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 41 | 116 | 1.98 | 0.04 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 19.50 | 0.02 | 0.16 | 0.09 | 0.04 | % | 0.00 | 33 | 0 | 2.44 | 0.04 | 0.03 | -0.03 | 6/2/2026 | 6/2/2026 3:59:53 PM EST | |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 808 | 208 | 1.96 | 0.03 | 0.03 | -0.03 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.52 | 0.26 | 0.05 | % | 0.01 | 5 | 0 | 4.18 | 0.01 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST | |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 2 | 120 | 3.06 | 0.00 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 5 | 65 | 3.04 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 56 | 18 | 2.51 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.88 | 0.44 | 0.01 | -0.03 | -75.00% | 0.02 | 2 | 6 | 6.14 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.14 | +0.13 | +1,300.00% | 0.00 | 2 | 118 | 3.67 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 6 | 3.86 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 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 | 5/28/2026 | 6/2/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/2/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/2/2026 3:59:53 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/2/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/2/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 236 | 3.83 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 270 | 2.71 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 3:59:53 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 640 | 2.45 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 920 | 4.12 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 618 | 2.16 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 187 | 1,026 | 2.25 | 0.00 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 365 | 1,658 | 1.64 | -0.01 | 0.02 | -0.01 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 374 | 4,655 | 1.49 | -0.03 | 0.04 | -0.02 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 11.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.12 | -75.00% | 0.00 | 915 | 6,025 | 1.38 | -0.06 | 0.06 | -0.04 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 12.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.20 | -68.97% | 0.01 | 1,763 | 4,431 | 1.44 | -0.10 | 0.10 | -0.06 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 12.50 | 0.17 | 0.20 | 0.19 | 0.16 | -0.31 | -65.96% | 0.02 | 1,433 | 1,711 | 1.44 | -0.17 | 0.14 | -0.08 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 13.00 | 0.30 | 0.34 | 0.32 | 0.32 | -0.43 | -57.34% | 0.02 | 1,839 | 885 | 1.45 | -0.26 | 0.18 | -0.11 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 13.50 | 0.48 | 0.54 | 0.51 | 0.53 | -0.54 | -50.47% | 0.04 | 1,526 | 205 | 1.46 | -0.37 | 0.21 | -0.12 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 14.00 | 0.73 | 0.84 | 0.79 | 0.77 | -0.55 | -41.67% | 0.06 | 989 | 95 | 1.50 | -0.48 | 0.21 | -0.13 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 14.50 | 1.04 | 1.15 | 1.10 | 1.10 | -0.69 | -38.55% | 0.08 | 317 | 32 | 1.57 | -0.58 | 0.20 | -0.13 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 15.00 | 1.36 | 1.49 | 1.43 | 1.36 | -0.76 | -35.85% | 0.10 | 257 | 84 | 1.56 | -0.66 | 0.19 | -0.13 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 15.50 | 1.67 | 1.92 | 1.80 | 1.70 | -0.84 | -33.08% | 0.12 | 127 | 21 | 1.61 | -0.74 | 0.16 | -0.11 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 16.00 | 1.96 | 2.33 | 2.15 | 2.19 | -1.81 | -45.25% | 0.13 | 141 | 95 | 1.64 | -0.80 | 0.14 | -0.10 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 16.50 | 2.61 | 2.96 | 2.79 | 2.68 | -0.77 | -22.32% | 0.17 | 20 | 44 | 1.93 | -0.84 | 0.11 | -0.09 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 17.00 | 2.72 | 3.85 | 3.29 | 5.25 | 0.00 | 0.00% | 0.19 | 0 | 4 | 3.60 | -0.88 | 0.09 | -0.08 | 5/28/2026 | 6/2/2026 3:59:53 PM EST |
| 17.50 | 3.25 | 4.05 | 3.65 | 3.55 | -2.12 | -37.39% | 0.21 | 40 | 12 | 3.14 | -0.90 | 0.08 | -0.07 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 18.00 | 3.65 | 5.25 | 4.45 | 5.02 | 0.00 | 0.00% | 0.25 | 0 | 6 | 4.92 | -0.93 | 0.06 | -0.05 | 6/1/2026 | 6/2/2026 3:59:53 PM EST |
| 18.50 | 4.20 | 5.15 | 4.68 | 5.47 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.80 | -0.94 | 0.05 | -0.05 | 6/1/2026 | 6/2/2026 3:59:53 PM EST |
| 19.00 | 4.70 | 5.65 | 5.18 | 8.05 | 0.00 | 0.00% | 0.27 | 0 | 3 | 3.99 | -0.96 | 0.04 | -0.04 | 5/21/2026 | 6/2/2026 3:59:53 PM EST |
| 19.50 | 5.15 | 6.70 | 5.93 | 5.54 | -1.65 | -22.95% | 0.30 | 1 | 1 | 5.45 | -0.96 | 0.03 | -0.03 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 20.00 | 5.60 | 7.20 | 6.40 | 6.04 | -1.54 | -20.32% | 0.32 | 2 | 1 | 5.64 | -0.97 | 0.03 | -0.03 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 20.50 | 6.15 | 7.70 | 6.93 | 7.32 | -0.11 | -1.48% | 0.34 | 1 | 2 | 5.82 | -0.99 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 21.00 | 6.65 | 7.50 | 7.08 | 7.04 | -0.79 | -10.09% | 0.34 | 3 | 34 | 4.28 | -1.00 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 22.00 | 7.65 | 9.20 | 8.43 | 8.94 | 0.00 | 0.00% | 0.38 | 0 | 1 | 6.33 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:53 PM EST |
| 23.00 | 8.65 | 10.20 | 9.43 | 9.12 | -1.40 | -13.31% | 0.41 | 2 | 1 | 6.64 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 24.00 | 9.65 | 11.20 | 10.43 | 11.87 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/2/2026 3:59:53 PM EST |
| 25.00 | 10.65 | 12.85 | 11.75 | 12.81 | 0.00 | 0.00% | 0.47 | 0 | 0 | 8.62 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 3:59:53 PM EST |
| 26.00 | 11.65 | 12.80 | 12.23 | 13.96 | 0.00 | 0.00% | 0.47 | 0 | 1 | 6.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 3:59:53 PM EST |