Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $12.34 as of 5/29/2026 6:37:49 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 | 11.25 | 12.20 | 11.73 | 11.10 | 0.00 | 0.00% | 11.73 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:52 PM EST |
| 2.00 | 8.90 | 11.20 | 10.05 | 10.02 | -0.13 | -1.29% | 5.03 | 1 | 6 | 9.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 3.00 | 8.25 | 10.25 | 9.25 | 9.46 | -0.04 | -0.43% | 3.08 | 2 | 4 | 7.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 4.00 | 8.25 | 9.15 | 8.70 | 7.64 | 0.00 | 0.00% | 2.17 | 0 | 5 | 5.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:52 PM EST |
| 5.00 | 6.25 | 8.25 | 7.25 | 6.75 | 0.00 | 0.00% | 1.45 | 0 | 2 | 4.92 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:52 PM EST |
| 5.50 | 5.75 | 7.75 | 6.75 | % | 1.23 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 6.00 | 5.25 | 7.25 | 6.25 | 5.80 | 0.00 | 0.00% | 1.04 | 0 | 3 | 4.10 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:52 PM EST |
| 6.50 | 4.75 | 6.75 | 5.75 | 4.90 | 0.00 | 0.00% | 0.88 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:52 PM EST |
| 7.00 | 4.45 | 5.80 | 5.13 | 5.47 | +0.47 | +9.40% | 0.73 | 3 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 7.50 | 4.10 | 5.30 | 4.70 | 5.00 | -0.20 | -3.85% | 0.63 | 2 | 50 | 1.72 | 1.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 8.00 | 3.50 | 4.85 | 4.18 | 4.50 | -0.05 | -1.10% | 0.52 | 4 | 4 | 1.71 | 0.99 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 8.50 | 2.96 | 4.75 | 3.86 | 3.62 | -0.08 | -2.17% | 0.45 | 1 | 87 | 2.57 | 0.98 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 9.00 | 2.45 | 4.30 | 3.38 | 4.55 | 0.00 | 0.00% | 0.38 | 0 | 42 | 2.40 | 0.96 | 0.03 | -0.01 | 5/26/2026 | 5/29/2026 3:59:52 PM EST |
| 9.50 | 2.02 | 3.80 | 2.91 | 2.68 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.15 | 0.93 | 0.05 | -0.01 | 5/27/2026 | 5/29/2026 3:59:52 PM EST |
| 10.00 | 2.37 | 2.95 | 2.66 | 2.72 | +0.41 | +17.75% | 0.27 | 103 | 165 | 1.22 | 0.90 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 10.50 | 2.36 | 2.56 | 2.46 | 2.35 | +0.33 | +16.34% | 0.23 | 11 | 167 | 1.08 | 0.85 | 0.09 | -0.02 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 11.00 | 1.77 | 2.17 | 1.97 | 1.86 | -0.02 | -1.07% | 0.18 | 49 | 175 | 0.93 | 0.79 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 11.50 | 1.63 | 1.74 | 1.69 | 1.57 | +0.13 | +9.03% | 0.15 | 90 | 794 | 1.04 | 0.72 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 12.00 | 1.33 | 1.41 | 1.37 | 1.34 | +0.24 | +21.82% | 0.11 | 169 | 969 | 0.99 | 0.65 | 0.15 | -0.03 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 12.50 | 1.07 | 1.16 | 1.12 | 1.11 | +0.16 | +16.85% | 0.09 | 209 | 617 | 1.03 | 0.57 | 0.16 | -0.04 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 13.00 | 0.86 | 0.93 | 0.90 | 0.87 | +0.13 | +17.57% | 0.07 | 1,575 | 789 | 1.04 | 0.49 | 0.16 | -0.04 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 13.50 | 0.69 | 0.75 | 0.72 | 0.72 | +0.14 | +24.14% | 0.05 | 111 | 409 | 1.04 | 0.42 | 0.15 | -0.04 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 14.00 | 0.54 | 0.59 | 0.57 | 0.55 | 0.00 | 0.00% | 0.04 | 284 | 477 | 1.05 | 0.36 | 0.14 | -0.04 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 14.50 | 0.42 | 0.49 | 0.46 | 0.43 | +0.01 | +2.39% | 0.03 | 126 | 125 | 1.07 | 0.30 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 15.00 | 0.34 | 0.40 | 0.37 | 0.36 | +0.04 | +12.50% | 0.02 | 706 | 562 | 1.10 | 0.26 | 0.11 | -0.03 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 15.50 | 0.25 | 0.32 | 0.29 | 0.28 | 0.00 | 0.00% | 0.02 | 20 | 134 | 1.10 | 0.22 | 0.10 | -0.03 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 16.00 | 0.21 | 0.28 | 0.25 | 0.22 | +0.02 | +10.00% | 0.02 | 102 | 199 | 1.13 | 0.18 | 0.09 | -0.03 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 16.50 | 0.18 | 0.40 | 0.29 | 0.20 | +0.03 | +17.65% | 0.02 | 4 | 347 | 1.29 | 0.15 | 0.08 | -0.02 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 17.00 | 0.14 | 0.24 | 0.19 | 0.20 | +0.03 | +17.65% | 0.01 | 21 | 196 | 1.22 | 0.13 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 17.50 | 0.12 | 0.22 | 0.17 | 0.12 | +0.01 | +9.10% | 0.01 | 50 | 285 | 1.26 | 0.11 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 18.00 | 0.10 | 0.16 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 203 | 129 | 1.25 | 0.10 | 0.05 | -0.02 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 18.50 | 0.00 | 0.57 | 0.29 | % | 0.02 | 0 | 0 | 2.07 | 0.05 | 0.04 | -0.01 | 5/29/2026 3:59:52 PM EST | |||
| 19.00 | 0.06 | 0.14 | 0.10 | 0.05 | -0.01 | -16.67% | 0.01 | 1 | 22 | 1.30 | 0.05 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 19.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.21 | 0.03 | 0.02 | -0.01 | 5/29/2026 3:59:52 PM EST | |||
| 20.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 76 | 2,526 | 1.35 | 0.03 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 20.50 | 0.00 | 1.05 | 0.53 | 0.10 | % | 0.03 | 1 | 0 | 2.99 | 0.02 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:52 PM EST | |
| 21.00 | 0.01 | 0.31 | 0.16 | 0.05 | -0.21 | -80.77% | 0.01 | 2 | 60 | 1.56 | 0.02 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.62 | 0.01 | 0.01 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.68 | 0.01 | 0.01 | 0.00 | 5/11/2026 | 5/29/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.73 | 0.01 | 0.01 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.78 | 0.01 | 0.01 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 23.50 | 0.00 | 0.55 | 0.28 | 0.10 | % | 0.01 | 1 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:52 PM EST | |
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 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 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 5.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 5/29/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 539 | 1.43 | -0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 8.50 | 0.00 | 0.08 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 16 | 564 | 1.35 | -0.02 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 9.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.03 | -37.50% | 0.01 | 96 | 293 | 1.14 | -0.04 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 9.50 | 0.06 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 220 | 1,026 | 1.04 | -0.07 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 10.00 | 0.08 | 0.20 | 0.14 | 0.14 | -0.04 | -22.23% | 0.01 | 136 | 630 | 1.03 | -0.10 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 10.50 | 0.18 | 0.26 | 0.22 | 0.23 | -0.05 | -17.86% | 0.02 | 230 | 529 | 1.03 | -0.15 | 0.09 | -0.02 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 11.00 | 0.30 | 0.38 | 0.34 | 0.33 | -0.10 | -23.26% | 0.03 | 171 | 436 | 1.04 | -0.21 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 11.50 | 0.46 | 0.54 | 0.50 | 0.52 | -0.12 | -18.75% | 0.04 | 43 | 302 | 1.05 | -0.28 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 12.00 | 0.66 | 0.73 | 0.70 | 0.76 | -0.12 | -13.64% | 0.06 | 244 | 569 | 1.04 | -0.35 | 0.15 | -0.03 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 12.50 | 0.89 | 1.03 | 0.96 | 0.89 | -0.15 | -14.43% | 0.08 | 132 | 234 | 1.08 | -0.43 | 0.16 | -0.04 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 13.00 | 1.18 | 1.27 | 1.23 | 1.33 | -0.36 | -21.31% | 0.09 | 46 | 291 | 1.07 | -0.51 | 0.16 | -0.04 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 13.50 | 1.50 | 1.63 | 1.57 | 1.42 | -0.18 | -11.25% | 0.12 | 5 | 12 | 1.09 | -0.58 | 0.15 | -0.04 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 14.00 | 1.84 | 1.98 | 1.91 | 2.04 | -0.21 | -9.34% | 0.14 | 11 | 11 | 1.09 | -0.64 | 0.14 | -0.04 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 14.50 | 2.19 | 2.36 | 2.28 | 2.14 | -1.08 | -33.54% | 0.16 | 5 | 11 | 1.08 | -0.70 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 15.00 | 2.61 | 2.77 | 2.69 | 2.78 | -0.47 | -14.47% | 0.18 | 6 | 83 | 1.08 | -0.74 | 0.11 | -0.03 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 15.50 | 3.00 | 3.45 | 3.23 | 3.00 | -0.37 | -10.98% | 0.21 | 19 | 35 | 1.25 | -0.78 | 0.10 | -0.03 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 16.00 | 3.45 | 3.90 | 3.68 | 4.05 | -1.36 | -25.14% | 0.23 | 2 | 11 | 1.29 | -0.82 | 0.09 | -0.03 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 16.50 | 3.70 | 4.40 | 4.05 | 4.43 | % | 0.25 | 1 | 0 | 1.65 | -0.85 | 0.08 | -0.02 | 5/29/2026 | 5/29/2026 3:59:52 PM EST | |
| 17.00 | 4.35 | 5.75 | 5.05 | 5.50 | 0.00 | 0.00% | 0.30 | 0 | 56 | 1.87 | -0.87 | 0.07 | -0.02 | 5/22/2026 | 5/29/2026 3:59:52 PM EST |
| 17.50 | 4.35 | 6.30 | 5.33 | 5.72 | 0.00 | 0.00% | 0.30 | 0 | 29 | 2.88 | -0.89 | 0.06 | -0.02 | 5/27/2026 | 5/29/2026 3:59:52 PM EST |
| 18.00 | 5.20 | 6.50 | 5.85 | 5.70 | -0.55 | -8.80% | 0.32 | 1 | 12 | 2.65 | -0.90 | 0.05 | -0.02 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 18.50 | 5.35 | 7.25 | 6.30 | % | 0.34 | 0 | 0 | 3.02 | -0.95 | 0.04 | -0.01 | 5/29/2026 3:59:52 PM EST | |||
| 19.00 | 5.90 | 7.75 | 6.83 | 7.05 | +0.09 | +1.30% | 0.36 | 1 | 5 | 3.11 | -0.95 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 19.50 | 6.30 | 8.10 | 7.20 | % | 0.37 | 0 | 0 | 3.03 | -0.97 | 0.02 | -0.01 | 5/29/2026 3:59:52 PM EST | |||
| 20.00 | 6.85 | 8.45 | 7.65 | 7.65 | -1.87 | -19.65% | 0.38 | 16 | 16 | 2.95 | -0.97 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 20.50 | 7.35 | 8.85 | 8.10 | % | 0.40 | 0 | 0 | 2.91 | -0.98 | 0.01 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 21.00 | 7.80 | 9.80 | 8.80 | % | 0.42 | 0 | 0 | 3.50 | -0.98 | 0.01 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 21.50 | 8.30 | 10.30 | 9.30 | % | 0.43 | 0 | 0 | 3.57 | -0.99 | 0.01 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 22.00 | 8.80 | 10.80 | 9.80 | % | 0.45 | 0 | 0 | 3.65 | -0.99 | 0.01 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 22.50 | 9.25 | 11.30 | 10.28 | % | 0.46 | 0 | 0 | 3.72 | -0.99 | 0.01 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 23.00 | 9.80 | 12.05 | 10.93 | 13.31 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.06 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 5/29/2026 3:59:52 PM EST |
| 23.50 | 10.30 | 12.30 | 11.30 | % | 0.48 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 24.00 | 10.80 | 13.05 | 11.93 | 11.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:52 PM EST |
| 25.00 | 11.80 | 14.05 | 12.93 | % | 0.52 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 26.00 | 12.80 | 14.75 | 13.78 | 14.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:52 PM EST |