Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $11.40 as of 5/24/2026 10:21:41 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 | 8.90 | 12.40 | 10.65 | 9.99 | 0.00 | 0.00% | 10.65 | 0 | 194 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 2.00 | 7.40 | 11.40 | 9.40 | 7.83 | 0.00 | 0.00% | 4.70 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:54 PM EST |
| 3.00 | 6.65 | 10.40 | 8.53 | 8.65 | -0.25 | -2.81% | 2.84 | 4 | 8 | 6.89 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 4.00 | 5.95 | 9.20 | 7.58 | 7.70 | -0.70 | -8.34% | 1.90 | 2 | 1 | 4.79 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 5.00 | 4.45 | 8.45 | 6.45 | 7.00 | 0.00 | 0.00% | 1.29 | 0 | 27 | 4.14 | 0.97 | 0.01 | 0.00 | 5/12/2026 | 5/22/2026 3:59:54 PM EST |
| 6.00 | 5.10 | 6.10 | 5.60 | 4.70 | 0.00 | 0.00% | 0.93 | 0 | 110 | 1.99 | 0.95 | 0.02 | -0.01 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 7.00 | 3.80 | 5.70 | 4.75 | 4.10 | 0.00 | 0.00% | 0.68 | 0 | 131 | 2.20 | 0.91 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 8.00 | 3.55 | 4.25 | 3.90 | 3.00 | 0.00 | 0.00% | 0.49 | 0 | 142 | 1.07 | 0.86 | 0.05 | -0.01 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 9.00 | 2.84 | 3.20 | 3.02 | 3.30 | +0.50 | +17.86% | 0.34 | 2 | 2,956 | 0.95 | 0.79 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 10.00 | 2.24 | 2.56 | 2.40 | 2.33 | -0.01 | -0.43% | 0.24 | 33 | 3,194 | 1.00 | 0.71 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 11.00 | 1.88 | 2.05 | 1.97 | 1.86 | -0.08 | -4.13% | 0.18 | 121 | 1,165 | 1.00 | 0.62 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 12.00 | 1.49 | 1.57 | 1.53 | 1.44 | -0.06 | -4.00% | 0.13 | 174 | 2,090 | 0.99 | 0.53 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 13.00 | 1.17 | 1.26 | 1.22 | 1.21 | +0.08 | +7.08% | 0.09 | 229 | 3,521 | 1.00 | 0.45 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 14.00 | 0.93 | 1.02 | 0.98 | 0.90 | -0.02 | -2.18% | 0.07 | 82 | 1,748 | 1.01 | 0.38 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 15.00 | 0.74 | 0.78 | 0.76 | 0.75 | 0.00 | 0.00% | 0.05 | 1,251 | 5,323 | 1.02 | 0.32 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 16.00 | 0.59 | 0.63 | 0.61 | 0.56 | -0.04 | -6.67% | 0.04 | 97 | 805 | 1.03 | 0.27 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 17.00 | 0.39 | 0.53 | 0.46 | 0.50 | +0.04 | +8.70% | 0.03 | 43 | 491 | 1.01 | 0.23 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 18.00 | 0.30 | 0.45 | 0.38 | 0.45 | -0.04 | -8.17% | 0.02 | 25 | 1,078 | 1.03 | 0.19 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 19.00 | 0.24 | 0.34 | 0.29 | 0.34 | 0.00 | 0.00% | 0.02 | 1 | 3,157 | 1.03 | 0.17 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 20.00 | 0.20 | 0.32 | 0.26 | 0.28 | 0.00 | 0.00% | 0.01 | 2,361 | 2,435 | 1.06 | 0.14 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 21.00 | 0.16 | 0.49 | 0.33 | 0.24 | +0.09 | +60.00% | 0.02 | 17 | 107 | 1.17 | 0.12 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.25 | +0.07 | +38.89% | 0.01 | 60 | 352 | 1.38 | 0.09 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.69 | 0.35 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 918 | 1.63 | 0.07 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 24.00 | 0.10 | 0.18 | 0.14 | 0.16 | -0.08 | -33.34% | 0.01 | 1 | 187 | 1.11 | 0.06 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 25.00 | 0.09 | 0.37 | 0.23 | 0.15 | +0.01 | +7.15% | 0.01 | 67 | 1,357 | 1.27 | 0.06 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 26.00 | 0.07 | 0.15 | 0.11 | 0.13 | -0.04 | -23.53% | 0.00 | 14 | 59 | 1.16 | 0.06 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.23 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 5.00 | 0.03 | 0.05 | 0.04 | 0.06 | +0.01 | +20.00% | 0.01 | 2 | 458 | 1.13 | -0.03 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 6.00 | 0.01 | 0.58 | 0.30 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 616 | 1.29 | -0.05 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 7.00 | 0.17 | 0.25 | 0.21 | 0.17 | -0.03 | -15.00% | 0.03 | 22 | 1,282 | 1.06 | -0.09 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 8.00 | 0.34 | 0.44 | 0.39 | 0.39 | +0.01 | +2.64% | 0.05 | 52 | 2,611 | 1.03 | -0.14 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 9.00 | 0.55 | 0.70 | 0.63 | 0.58 | -0.09 | -13.44% | 0.07 | 56 | 988 | 0.98 | -0.21 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 10.00 | 0.98 | 1.08 | 1.03 | 1.04 | +0.02 | +1.97% | 0.10 | 50 | 2,841 | 1.00 | -0.29 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 11.00 | 1.46 | 1.53 | 1.50 | 1.47 | -0.12 | -7.55% | 0.14 | 30 | 1,542 | 0.99 | -0.38 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 12.00 | 2.01 | 2.21 | 2.11 | 2.05 | -0.11 | -5.10% | 0.18 | 14 | 647 | 1.02 | -0.47 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 13.00 | 2.68 | 2.88 | 2.78 | 2.81 | +0.01 | +0.36% | 0.21 | 11 | 787 | 1.02 | -0.55 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 14.00 | 3.35 | 3.65 | 3.50 | 3.43 | -0.22 | -6.03% | 0.25 | 12 | 253 | 1.01 | -0.62 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 15.00 | 4.15 | 4.45 | 4.30 | 4.16 | -0.25 | -5.67% | 0.29 | 2 | 927 | 1.01 | -0.68 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 16.00 | 4.85 | 5.30 | 5.08 | 5.02 | -0.81 | -13.90% | 0.32 | 2 | 192 | 0.96 | -0.73 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 17.00 | 5.60 | 6.35 | 5.98 | 5.80 | +0.20 | +3.58% | 0.35 | 23 | 104 | 1.26 | -0.77 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 18.00 | 6.50 | 7.25 | 6.88 | 7.03 | -0.77 | -9.88% | 0.38 | 1 | 88 | 1.28 | -0.81 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 19.00 | 7.40 | 8.25 | 7.83 | 7.80 | -0.45 | -5.46% | 0.41 | 115 | 179 | 1.37 | -0.83 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 20.00 | 8.05 | 9.10 | 8.58 | 9.65 | 0.00 | 0.00% | 0.43 | 0 | 29 | 1.33 | -0.86 | 0.05 | -0.01 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 21.00 | 9.30 | 10.10 | 9.70 | 9.29 | 0.00 | 0.00% | 0.46 | 0 | 31 | 1.40 | -0.88 | 0.04 | -0.01 | 5/8/2026 | 5/22/2026 3:59:54 PM EST |
| 22.00 | 10.25 | 11.05 | 10.65 | 10.60 | +1.48 | +16.23% | 0.48 | 70 | 8 | 1.43 | -0.91 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 23.00 | 10.60 | 12.70 | 11.65 | 10.58 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.96 | -0.93 | 0.03 | -0.01 | 5/6/2026 | 5/22/2026 3:59:54 PM EST |
| 24.00 | 11.55 | 13.00 | 12.28 | 12.47 | % | 0.51 | 2 | 0 | 1.50 | -0.94 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 25.00 | 12.85 | 14.00 | 13.43 | 12.95 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.56 | -0.94 | 0.02 | -0.01 | 5/4/2026 | 5/22/2026 3:59:54 PM EST |
| 26.00 | 13.60 | 15.60 | 14.60 | % | 0.56 | 0 | 0 | 2.08 | -0.94 | 0.02 | -0.01 | 5/22/2026 3:59:54 PM EST |