Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $9.76 as of 7/6/2026 10:22:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.65 | 6.90 | 6.78 | 6.90 | +0.13 | +1.92% | 2.26 | 38 | 55 | 9.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 4.00 | 5.60 | 5.90 | 5.75 | 5.90 | +0.15 | +2.61% | 1.44 | 43 | 6 | 6.60 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 5.00 | 4.60 | 5.15 | 4.88 | 4.88 | -0.62 | -11.28% | 0.98 | 8 | 2 | 5.87 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 5.50 | 4.20 | 4.75 | 4.48 | 4.47 | -0.31 | -6.49% | 0.81 | 1 | 1 | 5.75 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 6.00 | 3.70 | 4.25 | 3.98 | 3.98 | +0.23 | +6.14% | 0.66 | 7 | 2 | 5.10 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 6.50 | 3.15 | 3.70 | 3.43 | 3.25 | -0.30 | -8.46% | 0.53 | 2 | 2 | 4.04 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 7.00 | 2.75 | 3.10 | 2.93 | 2.80 | -0.25 | -8.20% | 0.42 | 2 | 36 | 3.05 | 1.00 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 7.50 | 2.07 | 2.57 | 2.32 | 2.34 | -0.23 | -8.95% | 0.31 | 2 | 5 | 2.31 | 0.99 | 0.03 | -0.01 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 8.00 | 1.68 | 2.30 | 1.99 | 2.10 | +0.10 | +5.00% | 0.25 | 5 | 55 | 2.89 | 0.96 | 0.07 | -0.01 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 8.50 | 1.22 | 1.52 | 1.37 | 1.44 | -0.01 | -0.69% | 0.16 | 8 | 43 | 1.43 | 0.91 | 0.14 | -0.03 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 9.00 | 0.91 | 0.95 | 0.93 | 0.96 | -0.07 | -6.80% | 0.10 | 26 | 967 | 1.06 | 0.81 | 0.23 | -0.04 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 9.50 | 0.57 | 0.61 | 0.59 | 0.58 | -0.07 | -10.77% | 0.06 | 129 | 297 | 1.06 | 0.67 | 0.32 | -0.05 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 10.00 | 0.33 | 0.35 | 0.34 | 0.33 | -0.08 | -19.52% | 0.03 | 4,549 | 1,613 | 1.06 | 0.49 | 0.36 | -0.05 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 10.50 | 0.18 | 0.19 | 0.19 | 0.18 | -0.06 | -25.00% | 0.02 | 2,407 | 2,448 | 1.06 | 0.33 | 0.32 | -0.05 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 11.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.04 | -26.67% | 0.01 | 1,908 | 3,170 | 1.06 | 0.21 | 0.24 | -0.04 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 11.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.05 | -50.00% | 0.01 | 699 | 2,101 | 1.12 | 0.13 | 0.17 | -0.03 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 12.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 700 | 2,792 | 1.15 | 0.09 | 0.12 | -0.02 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 283 | 1,252 | 1.25 | 0.05 | 0.08 | -0.02 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 175 | 802 | 1.29 | 0.03 | 0.05 | -0.01 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 39 | 178 | 1.63 | 0.01 | 0.02 | -0.01 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 17 | 2,008 | 1.66 | 0.01 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 285 | 3.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 11:58:47 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 658 | 1.74 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 366 | 2.39 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 11:58:47 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.97 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 11:58:47 AM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.04 | -0.05 | -55.56% | 0.00 | 1 | 20 | 2.28 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.66 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 11:58:47 AM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 6.30 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 11:58:47 AM EST |
| 18.00 | 0.00 | 0.16 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 72 | 3.33 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST | |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 152 | 3.20 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 181 | 3.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 11:58:47 AM EST |
| 21.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 4.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 11:58:47 AM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 11:58:47 AM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.44 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/6/2026 11:58:47 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 11:58:47 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 11:58:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 11:58:47 AM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 11:58:47 AM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/6/2026 11:58:47 AM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/6/2026 11:58:47 AM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.28 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 11:58:47 AM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/6/2026 11:58:47 AM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.76 | 0.00 | 0.01 | 0.00 | 7/2/2026 | 7/6/2026 11:58:47 AM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 112 | 141 | 1.38 | -0.01 | 0.03 | -0.01 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 8 | 812 | 1.16 | -0.04 | 0.07 | -0.01 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 8.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.06 | -54.55% | 0.01 | 544 | 1,472 | 1.14 | -0.09 | 0.14 | -0.03 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 9.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.06 | -30.00% | 0.02 | 2,614 | 2,147 | 1.09 | -0.19 | 0.23 | -0.04 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 9.50 | 0.29 | 0.30 | 0.30 | 0.32 | -0.05 | -13.52% | 0.03 | 725 | 1,828 | 1.05 | -0.33 | 0.32 | -0.05 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 10.00 | 0.55 | 0.58 | 0.57 | 0.56 | -0.11 | -16.42% | 0.06 | 479 | 2,973 | 1.04 | -0.51 | 0.36 | -0.05 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 10.50 | 0.90 | 0.93 | 0.92 | 0.86 | -0.13 | -13.14% | 0.09 | 100 | 1,712 | 1.05 | -0.67 | 0.32 | -0.05 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 11.00 | 1.32 | 1.35 | 1.34 | 1.30 | -0.13 | -9.10% | 0.12 | 163 | 2,276 | 1.07 | -0.79 | 0.24 | -0.04 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 11.50 | 1.68 | 1.88 | 1.78 | 1.69 | -0.15 | -8.16% | 0.15 | 42 | 1,097 | 0.96 | -0.87 | 0.17 | -0.03 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 12.00 | 2.17 | 2.35 | 2.26 | 2.14 | -0.21 | -8.94% | 0.19 | 27 | 540 | 1.72 | -0.91 | 0.12 | -0.02 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 12.50 | 2.53 | 2.82 | 2.68 | 2.67 | +0.29 | +12.19% | 0.21 | 46 | 72 | 2.24 | -0.95 | 0.08 | -0.02 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 13.00 | 3.05 | 3.35 | 3.20 | 3.10 | -0.18 | -5.49% | 0.25 | 8 | 54 | 2.36 | -0.97 | 0.05 | -0.01 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 13.50 | 3.35 | 3.85 | 3.60 | 3.57 | -0.13 | -3.52% | 0.27 | 5 | 33 | 2.75 | -0.99 | 0.02 | -0.01 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 14.00 | 3.75 | 4.55 | 4.15 | 3.72 | 0.00 | 0.00% | 0.30 | 0 | 58 | 3.76 | -0.99 | 0.01 | 0.00 | 7/1/2026 | 7/6/2026 11:58:47 AM EST |
| 14.50 | 4.50 | 4.85 | 4.68 | 4.63 | +0.41 | +9.72% | 0.32 | 4 | 8 | 3.32 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 15.00 | 4.90 | 5.40 | 5.15 | 5.13 | +0.06 | +1.19% | 0.34 | 6 | 15 | 3.51 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 15.50 | 5.40 | 5.85 | 5.63 | 5.54 | +0.44 | +8.63% | 0.36 | 2 | 14 | 5.35 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 16.00 | 5.45 | 6.85 | 6.15 | 6.15 | +0.15 | +2.50% | 0.38 | 1 | 4 | 5.26 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 16.50 | 6.25 | 6.85 | 6.55 | 6.60 | 0.00 | 0.00% | 0.40 | 0 | 7 | 5.71 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 11:58:47 AM EST |
| 17.00 | 7.00 | 7.35 | 7.18 | 7.21 | +0.23 | +3.30% | 0.42 | 2 | 1 | 5.88 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 17.50 | 7.00 | 7.90 | 7.45 | % | 0.43 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 7/6/2026 11:58:47 AM EST | |||
| 18.00 | 7.90 | 8.50 | 8.20 | 8.12 | +0.15 | +1.89% | 0.46 | 2 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 18.50 | 8.15 | 8.95 | 8.55 | 8.50 | % | 0.46 | 2 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST | |
| 19.00 | 8.65 | 9.45 | 9.05 | 8.96 | -0.01 | -0.12% | 0.48 | 2 | 1 | 6.49 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 20.00 | 9.55 | 10.35 | 9.95 | 9.94 | +0.17 | +1.74% | 0.50 | 4 | 1 | 9.58 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 21.00 | 10.95 | 11.45 | 11.20 | 10.84 | +0.07 | +0.65% | 0.53 | 3 | 0 | 9.84 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 22.00 | 11.80 | 12.45 | 12.13 | 11.88 | -0.08 | -0.67% | 0.55 | 1 | 0 | 8.48 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 23.00 | 12.90 | 13.40 | 13.15 | 13.08 | % | 0.57 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST | |
| 24.00 | 13.80 | 14.45 | 14.13 | 14.06 | +0.25 | +1.81% | 0.59 | 1 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |
| 25.00 | 15.00 | 15.35 | 15.18 | 15.09 | +0.42 | +2.87% | 0.61 | 3 | 0 | 9.39 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 11:58:47 AM EST |