Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $10.34 as of 6/18/2026 12:14:36 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 | 10.20 | 10.90 | 10.55 | 9.60 | 0.00 | 0.00% | 10.55 | 0 | 162 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 2:58:58 PM EST |
| 2.00 | 9.25 | 9.90 | 9.58 | 9.55 | +1.40 | +17.18% | 4.79 | 5 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 3.00 | 8.20 | 8.90 | 8.55 | 8.44 | +1.07 | +14.52% | 2.85 | 11 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 4.00 | 7.05 | 7.95 | 7.50 | 7.60 | +1.17 | +18.20% | 1.88 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 5.00 | 6.25 | 6.90 | 6.58 | 6.48 | +1.26 | +24.14% | 1.32 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 5.50 | 5.55 | 6.40 | 5.98 | 4.94 | 0.00 | 0.00% | 1.09 | 0 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 2:58:58 PM EST |
| 6.00 | 5.05 | 5.90 | 5.48 | 5.45 | +0.93 | +20.58% | 0.91 | 1 | 2 | 4.36 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 6.50 | 4.65 | 5.45 | 5.05 | 5.05 | % | 0.78 | 1 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:58 PM EST | |
| 7.00 | 4.20 | 4.90 | 4.55 | 3.00 | 0.00 | 0.00% | 0.65 | 0 | 93 | 3.53 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:58:58 PM EST |
| 7.50 | 2.70 | 4.40 | 3.55 | 3.35 | 0.00 | 0.00% | 0.47 | 0 | 12 | 3.29 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:58:58 PM EST |
| 8.00 | 3.30 | 3.90 | 3.60 | 3.35 | +1.00 | +42.56% | 0.45 | 16 | 61 | 2.67 | 0.99 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 8.50 | 2.80 | 3.40 | 3.10 | 2.60 | +0.60 | +30.00% | 0.36 | 2 | 57 | 2.59 | 0.98 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 9.00 | 2.20 | 2.89 | 2.55 | 2.60 | +0.91 | +53.85% | 0.28 | 79 | 69 | 1.52 | 0.95 | 0.06 | -0.02 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 9.50 | 1.80 | 2.40 | 2.10 | 2.35 | +1.18 | +100.86% | 0.22 | 19 | 256 | 1.62 | 0.91 | 0.10 | -0.02 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 10.00 | 1.62 | 1.98 | 1.80 | 1.75 | +0.91 | +108.34% | 0.18 | 200 | 757 | 0.74 | 0.85 | 0.15 | -0.03 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 10.50 | 1.39 | 1.64 | 1.52 | 1.50 | +0.87 | +138.10% | 0.14 | 317 | 1,391 | 0.95 | 0.76 | 0.20 | -0.04 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 11.00 | 1.03 | 1.19 | 1.11 | 1.19 | +0.78 | +190.25% | 0.10 | 2,290 | 1,981 | 0.92 | 0.65 | 0.24 | -0.04 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 11.50 | 0.76 | 0.85 | 0.81 | 0.82 | +0.50 | +156.25% | 0.07 | 3,824 | 1,970 | 0.91 | 0.53 | 0.26 | -0.04 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 12.00 | 0.52 | 0.56 | 0.54 | 0.56 | +0.37 | +194.74% | 0.05 | 5,611 | 3,433 | 0.93 | 0.41 | 0.24 | -0.04 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 12.50 | 0.36 | 0.38 | 0.37 | 0.39 | +0.24 | +160.00% | 0.03 | 3,076 | 1,580 | 0.94 | 0.30 | 0.21 | -0.04 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 13.00 | 0.24 | 0.26 | 0.25 | 0.25 | +0.15 | +150.00% | 0.02 | 2,573 | 1,022 | 0.96 | 0.22 | 0.17 | -0.03 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 13.50 | 0.16 | 0.19 | 0.18 | 0.17 | +0.10 | +142.86% | 0.01 | 529 | 675 | 1.01 | 0.17 | 0.14 | -0.03 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 14.00 | 0.12 | 0.13 | 0.13 | 0.12 | +0.06 | +100.00% | 0.01 | 1,213 | 892 | 1.04 | 0.12 | 0.11 | -0.02 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 14.50 | 0.07 | 0.09 | 0.08 | 0.09 | +0.05 | +125.00% | 0.01 | 326 | 244 | 1.12 | 0.09 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 15.00 | 0.06 | 0.07 | 0.07 | 0.06 | +0.03 | +100.00% | 0.00 | 942 | 999 | 1.16 | 0.07 | 0.07 | -0.02 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 15.50 | 0.04 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 4 | 243 | 1.28 | 0.05 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 16.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 250 | 618 | 1.29 | 0.04 | 0.04 | -0.01 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 16.50 | 0.02 | 0.09 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 6 | 188 | 1.34 | 0.03 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 17.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 76 | 563 | 1.40 | 0.02 | 0.02 | -0.01 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 17.50 | 0.00 | 0.53 | 0.27 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 142 | 2.94 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/18/2026 2:58:58 PM EST |
| 18.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.02 | -40.00% | 0.01 | 119 | 198 | 1.51 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.21 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 2:58:58 PM EST |
| 19.00 | 0.00 | 0.52 | 0.26 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.24 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 2:58:58 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 106 | 595 | 1.84 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 21.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.20 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:58:58 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 130 | 3.84 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 2:58:58 PM EST |
| 23.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 26 | 5.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 2:58:58 PM EST |
| 24.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 82 | 5.38 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 2:58:58 PM EST |
| 25.00 | 0.00 | 0.23 | 0.12 | 0.10 | +0.08 | +400.00% | 0.00 | 1 | 110 | 3.11 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:58 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 2:58:58 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 7.95 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 5.50 | 0.00 | 2.13 | 1.07 | % | 0.19 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 6.00 | 0.00 | 1.93 | 0.97 | 0.21 | 0.00 | 0.00% | 0.16 | 0 | 2 | 4.69 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 2:58:58 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 7.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.80 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:58:58 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 81 | 1.66 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 5 | 311 | 1.51 | -0.01 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 56 | 510 | 1.04 | -0.02 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 9.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 215 | 1,963 | 1.08 | -0.05 | 0.06 | -0.02 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 9.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.19 | -73.08% | 0.01 | 470 | 1,942 | 1.05 | -0.09 | 0.10 | -0.02 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 10.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.31 | -73.81% | 0.01 | 872 | 1,563 | 0.99 | -0.15 | 0.15 | -0.03 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 10.50 | 0.20 | 0.25 | 0.23 | 0.21 | -0.40 | -65.58% | 0.02 | 729 | 766 | 0.97 | -0.24 | 0.20 | -0.04 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 11.00 | 0.33 | 0.38 | 0.36 | 0.35 | -0.61 | -63.55% | 0.03 | 1,510 | 2,687 | 0.96 | -0.35 | 0.24 | -0.04 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 11.50 | 0.52 | 0.57 | 0.55 | 0.54 | -0.78 | -59.10% | 0.05 | 1,271 | 1,425 | 0.97 | -0.47 | 0.26 | -0.04 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 12.00 | 0.78 | 0.84 | 0.81 | 0.81 | -0.93 | -53.45% | 0.07 | 288 | 918 | 0.99 | -0.59 | 0.24 | -0.04 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 12.50 | 1.07 | 1.18 | 1.13 | 1.35 | -0.60 | -30.77% | 0.09 | 129 | 264 | 1.04 | -0.70 | 0.21 | -0.04 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 13.00 | 1.45 | 1.62 | 1.54 | 1.55 | -0.95 | -38.00% | 0.12 | 98 | 137 | 1.09 | -0.78 | 0.17 | -0.03 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 13.50 | 1.83 | 2.42 | 2.13 | 2.09 | -1.21 | -36.67% | 0.16 | 2 | 24 | 1.49 | -0.83 | 0.14 | -0.03 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 14.00 | 2.27 | 2.72 | 2.50 | 2.73 | -0.95 | -25.82% | 0.18 | 19 | 164 | 1.40 | -0.88 | 0.11 | -0.02 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 14.50 | 2.74 | 4.25 | 3.50 | 3.15 | -0.20 | -5.97% | 0.24 | 70 | 2 | 3.36 | -0.91 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 15.00 | 3.20 | 4.55 | 3.88 | 4.38 | -0.35 | -7.40% | 0.26 | 1 | 93 | 3.07 | -0.93 | 0.07 | -0.02 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 15.50 | 3.65 | 5.10 | 4.38 | 5.55 | 0.00 | 0.00% | 0.28 | 0 | 62 | 3.70 | -0.95 | 0.05 | -0.01 | 6/16/2026 | 6/18/2026 2:58:58 PM EST |
| 16.00 | 4.15 | 4.80 | 4.48 | 5.21 | -0.73 | -12.29% | 0.28 | 3 | 48 | 2.09 | -0.96 | 0.04 | -0.01 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 16.50 | 4.65 | 6.35 | 5.50 | 6.64 | +0.67 | +11.23% | 0.33 | 3 | 4 | 4.00 | -0.97 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 17.00 | 5.05 | 6.85 | 5.95 | 6.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.14 | -0.98 | 0.02 | -0.01 | 6/17/2026 | 6/18/2026 2:58:58 PM EST |
| 17.50 | 5.55 | 7.35 | 6.45 | 6.88 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.27 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:58:58 PM EST |
| 18.00 | 6.05 | 7.85 | 6.95 | 8.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 4.40 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 2:58:58 PM EST |
| 18.50 | 6.60 | 8.05 | 7.33 | 8.48 | 0.00 | 0.00% | 0.40 | 0 | 67 | 4.52 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 2:58:58 PM EST |
| 19.00 | 7.05 | 8.85 | 7.95 | 9.25 | 0.00 | 0.00% | 0.42 | 0 | 6 | 4.63 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:58:58 PM EST |
| 20.00 | 8.10 | 8.80 | 8.45 | 9.27 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:58:58 PM EST |
| 21.00 | 9.05 | 10.80 | 9.93 | 10.70 | 0.00 | 0.00% | 0.47 | 0 | 2 | 4.98 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 2:58:58 PM EST |
| 22.00 | 10.05 | 11.80 | 10.93 | 12.42 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 2:58:58 PM EST |
| 23.00 | 11.05 | 12.80 | 11.93 | 13.04 | +0.63 | +5.08% | 0.52 | 1 | 1 | 5.35 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 24.00 | 12.10 | 13.80 | 12.95 | 13.25 | -0.18 | -1.34% | 0.54 | 1 | 4 | 5.51 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 25.00 | 13.15 | 13.80 | 13.48 | 14.65 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 2:58:58 PM EST |