Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $10.11 as of 5/20/2026 7:09:02 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 | 7.80 | 10.40 | 9.10 | 11.39 | 0.00 | 0.00% | 9.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:49 PM EST |
| 2.00 | 6.80 | 9.40 | 8.10 | % | 4.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 3.00 | 5.80 | 8.40 | 7.10 | 9.05 | 0.00 | 0.00% | 2.37 | 0 | 1 | 7.90 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:49 PM EST |
| 4.00 | 4.80 | 7.40 | 6.10 | 8.50 | 0.00 | 0.00% | 1.52 | 0 | 1 | 6.19 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:49 PM EST |
| 5.00 | 3.80 | 6.40 | 5.10 | 7.30 | 0.00 | 0.00% | 1.02 | 0 | 2 | 4.99 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:49 PM EST |
| 5.50 | 3.30 | 5.90 | 4.60 | 6.40 | 0.00 | 0.00% | 0.84 | 0 | 3 | 4.49 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:49 PM EST |
| 6.00 | 2.90 | 5.40 | 4.15 | 6.37 | 0.00 | 0.00% | 0.69 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:49 PM EST |
| 6.50 | 2.62 | 4.95 | 3.79 | 5.80 | 0.00 | 0.00% | 0.58 | 0 | 2 | 3.74 | 0.99 | 0.01 | 0.00 | 5/14/2026 | 5/20/2026 3:59:49 PM EST |
| 7.00 | 3.30 | 3.80 | 3.55 | 3.50 | -1.90 | -35.19% | 0.51 | 3 | 2 | 2.14 | 0.98 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 7.50 | 1.91 | 3.30 | 2.61 | 3.05 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.87 | 0.95 | 0.05 | -0.01 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 8.00 | 1.28 | 3.10 | 2.19 | 1.98 | 0.00 | 0.00% | 0.27 | 0 | 57 | 2.13 | 0.92 | 0.07 | -0.01 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 8.50 | 1.90 | 2.43 | 2.17 | 1.58 | 0.00 | 0.00% | 0.26 | 0 | 40 | 1.59 | 0.86 | 0.10 | -0.02 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 9.00 | 1.60 | 1.94 | 1.77 | 1.77 | +0.37 | +26.43% | 0.20 | 10 | 53 | 1.07 | 0.80 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 9.50 | 1.26 | 1.42 | 1.34 | 1.45 | +0.47 | +47.96% | 0.14 | 16 | 74 | 0.95 | 0.72 | 0.17 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 10.00 | 1.01 | 1.07 | 1.04 | 1.07 | +0.22 | +25.89% | 0.10 | 57 | 197 | 0.95 | 0.62 | 0.19 | -0.03 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 10.50 | 0.76 | 0.83 | 0.80 | 0.78 | +0.12 | +18.19% | 0.08 | 72 | 112 | 0.95 | 0.53 | 0.19 | -0.03 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 11.00 | 0.57 | 0.63 | 0.60 | 0.61 | +0.11 | +22.00% | 0.05 | 114 | 426 | 0.96 | 0.43 | 0.19 | -0.03 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 11.50 | 0.43 | 0.48 | 0.46 | 0.50 | +0.15 | +42.86% | 0.04 | 39 | 369 | 0.97 | 0.35 | 0.18 | -0.03 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 12.00 | 0.33 | 0.37 | 0.35 | 0.37 | +0.07 | +23.34% | 0.03 | 140 | 548 | 1.00 | 0.29 | 0.16 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 12.50 | 0.25 | 0.29 | 0.27 | 0.26 | +0.05 | +23.81% | 0.02 | 137 | 248 | 1.02 | 0.23 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 13.00 | 0.19 | 0.23 | 0.21 | 0.21 | +0.04 | +23.53% | 0.02 | 129 | 591 | 1.05 | 0.19 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 13.50 | 0.11 | 0.20 | 0.16 | 0.17 | +0.04 | +30.77% | 0.01 | 15 | 309 | 1.05 | 0.15 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 14.00 | 0.12 | 0.15 | 0.14 | 0.15 | +0.04 | +36.37% | 0.01 | 343 | 602 | 1.11 | 0.12 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 14.50 | 0.00 | 0.16 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.26 | 0.09 | 0.07 | -0.01 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 15.00 | 0.06 | 0.11 | 0.09 | 0.10 | +0.02 | +25.00% | 0.01 | 9 | 476 | 1.14 | 0.08 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 15.50 | 0.06 | 0.10 | 0.08 | 0.16 | +0.10 | +166.67% | 0.01 | 3 | 163 | 1.20 | 0.06 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 16.00 | 0.04 | 0.21 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 21 | 211 | 1.37 | 0.04 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 16.50 | 0.01 | 0.28 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.40 | 0.03 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 17.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 39 | 116 | 1.15 | 0.03 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 17.50 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.94 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 18.00 | 0.03 | 0.06 | 0.05 | 0.11 | +0.05 | +83.34% | 0.00 | 31 | 141 | 1.38 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.53 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 151 | 2.85 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 0.53 | 0.27 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.89 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:49 PM EST |
| 22.00 | 0.00 | 0.83 | 0.42 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 64 | 3.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.05 | 1 | 19 | 5.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.53 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 1.23 | 0.62 | 0.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 5.57 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:49 PM EST |
| 5.50 | 0.00 | 1.55 | 0.78 | 0.14 | 0.00 | 0.00% | 0.14 | 0 | 2 | 5.72 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 6.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:49 PM EST |
| 6.50 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.16 | 0 | 1 | 5.79 | -0.01 | 0.01 | 0.00 | 5/1/2026 | 5/20/2026 3:59:49 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.95 | -0.02 | 0.02 | 0.00 | 4/29/2026 | 5/20/2026 3:59:49 PM EST |
| 7.50 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.99 | -0.05 | 0.05 | -0.01 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 8.00 | 0.07 | 0.10 | 0.09 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.98 | -0.08 | 0.07 | -0.01 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 8.50 | 0.12 | 0.18 | 0.15 | 0.15 | -0.08 | -34.79% | 0.02 | 40 | 577 | 0.95 | -0.14 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 9.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.12 | -32.44% | 0.03 | 388 | 558 | 0.96 | -0.20 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 9.50 | 0.39 | 0.44 | 0.42 | 0.46 | -0.09 | -16.37% | 0.04 | 82 | 480 | 0.96 | -0.28 | 0.17 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 10.00 | 0.59 | 0.64 | 0.62 | 0.56 | -0.21 | -27.28% | 0.06 | 134 | 655 | 0.95 | -0.38 | 0.19 | -0.03 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 10.50 | 0.84 | 0.90 | 0.87 | 0.85 | -0.24 | -22.02% | 0.08 | 152 | 453 | 0.96 | -0.47 | 0.19 | -0.03 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 11.00 | 1.14 | 1.21 | 1.18 | 1.11 | -0.34 | -23.45% | 0.11 | 19 | 433 | 0.97 | -0.57 | 0.19 | -0.03 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 11.50 | 1.45 | 1.60 | 1.53 | 1.45 | -0.39 | -21.20% | 0.13 | 32 | 266 | 0.98 | -0.65 | 0.18 | -0.03 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 12.00 | 1.75 | 2.15 | 1.95 | 1.86 | -0.34 | -15.46% | 0.16 | 45 | 571 | 1.03 | -0.71 | 0.16 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 12.50 | 2.22 | 2.51 | 2.37 | 2.33 | -0.01 | -0.43% | 0.19 | 1 | 117 | 1.04 | -0.77 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 13.00 | 2.61 | 2.94 | 2.78 | 2.81 | -0.55 | -16.37% | 0.21 | 1 | 115 | 0.96 | -0.81 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 13.50 | 2.75 | 3.35 | 3.05 | 3.65 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.27 | -0.85 | 0.10 | -0.02 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 14.00 | 3.50 | 4.00 | 3.75 | 3.65 | +0.97 | +36.20% | 0.27 | 8 | 17 | 1.61 | -0.88 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 14.50 | 3.90 | 4.50 | 4.20 | 3.38 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.72 | -0.91 | 0.07 | -0.01 | 5/15/2026 | 5/20/2026 3:59:49 PM EST |
| 15.00 | 4.50 | 4.80 | 4.65 | 4.62 | -0.55 | -10.64% | 0.31 | 5 | 39 | 1.48 | -0.92 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 15.50 | 4.75 | 5.35 | 5.05 | 5.05 | -0.21 | -4.00% | 0.33 | 2 | 20 | 1.66 | -0.94 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 16.00 | 4.90 | 5.80 | 5.35 | 5.65 | 0.00 | 0.00% | 0.33 | 0 | 91 | 1.65 | -0.96 | 0.04 | -0.01 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 16.50 | 5.15 | 7.30 | 6.23 | 4.85 | 0.00 | 0.00% | 0.38 | 0 | 8 | 3.19 | -0.97 | 0.03 | -0.01 | 5/8/2026 | 5/20/2026 3:59:49 PM EST |
| 17.00 | 5.65 | 8.00 | 6.83 | 6.30 | 0.00 | 0.00% | 0.40 | 0 | 3 | 3.52 | -0.97 | 0.03 | -0.01 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 17.50 | 6.15 | 8.50 | 7.33 | 7.15 | 0.00 | 0.00% | 0.42 | 0 | 20 | 3.61 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 18.00 | 7.25 | 9.00 | 8.13 | 7.35 | 0.00 | 0.00% | 0.45 | 0 | 5 | 3.70 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 19.00 | 7.65 | 10.00 | 8.83 | 7.05 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.85 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:49 PM EST |
| 20.00 | 9.25 | 10.95 | 10.10 | 9.57 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 21.00 | 10.05 | 11.95 | 11.00 | 8.60 | 0.00 | 0.00% | 0.52 | 0 | 32 | 4.08 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:49 PM EST |
| 22.00 | 10.80 | 12.95 | 11.88 | % | 0.54 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 23.00 | 11.60 | 13.95 | 12.78 | 11.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:49 PM EST |
| 24.00 | 12.60 | 14.95 | 13.78 | 11.87 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.45 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:49 PM EST |
| 25.00 | 13.75 | 15.95 | 14.85 | % | 0.59 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 26.00 | 14.75 | 16.95 | 15.85 | % | 0.61 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST |