Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $30.24 as of 5/27/2025 3:36:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 32.05 | 35.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 2.00 | 31.65 | 34.60 | 23.30 | 0.00 | 0.00% | 0 | 0 | 8.58 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 3.00 | 31.10 | 33.40 | % | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 4.00 | 29.95 | 32.50 | 30.99 | % | 2 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 5.00 | 29.05 | 31.60 | 23.00 | 0.00 | 0.00% | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 6.00 | 27.85 | 30.50 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 7.00 | 27.00 | 29.55 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 8.00 | 26.00 | 28.55 | 13.29 | 0.00 | 0.00% | 0 | 4 | 3.89 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:57 PM EST |
| 9.00 | 25.05 | 26.75 | 7.85 | 0.00 | 0.00% | 0 | 9 | 3.65 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:58:57 PM EST |
| 10.00 | 23.85 | 25.40 | % | 0 | 0 | 3.30 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 11.00 | 22.90 | 24.70 | 13.47 | 0.00 | 0.00% | 0 | 2 | 2.11 | 0.99 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 12.00 | 22.85 | 23.65 | 10.00 | 0.00 | 0.00% | 0 | 13 | 2.94 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 2:58:57 PM EST |
| 13.00 | 22.00 | 22.40 | 11.10 | 0.00 | 0.00% | 0 | 100 | 1.72 | 0.98 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 2:58:57 PM EST |
| 14.00 | 21.05 | 21.45 | 21.00 | +4.20 | +25.00% | 2 | 208 | 1.69 | 0.97 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 15.00 | 20.05 | 20.45 | 20.31 | +4.31 | +26.94% | 12 | 6,098 | 1.53 | 0.97 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 16.00 | 18.60 | 19.50 | 13.60 | 0.00 | 0.00% | 0 | 170 | 2.36 | 0.96 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 17.00 | 18.15 | 18.60 | 10.85 | 0.00 | 0.00% | 0 | 171 | 1.44 | 0.96 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 18.00 | 17.25 | 17.65 | 16.80 | +7.95 | +89.84% | 10 | 188 | 1.37 | 0.94 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 19.00 | 16.15 | 16.75 | 15.09 | +2.64 | +21.21% | 1 | 65 | 0.98 | 0.93 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 20.00 | 15.30 | 15.85 | 12.74 | +1.56 | +13.96% | 2 | 357 | 1.03 | 0.92 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 21.00 | 14.55 | 14.90 | 15.07 | +3.69 | +32.43% | 10 | 170 | 1.08 | 0.91 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 22.00 | 13.60 | 14.10 | 12.40 | +2.47 | +24.88% | 17 | 339 | 1.07 | 0.90 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 23.00 | 12.75 | 13.30 | 8.80 | -0.60 | -6.39% | 1 | 262 | 1.08 | 0.88 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 24.00 | 12.10 | 12.50 | 12.10 | +3.10 | +34.45% | 18 | 328 | 1.08 | 0.87 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 25.00 | 11.20 | 11.65 | 10.94 | +3.09 | +39.37% | 227 | 289 | 1.08 | 0.85 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 26.00 | 10.45 | 10.85 | 10.47 | +3.30 | +46.03% | 25 | 65 | 1.06 | 0.83 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 27.00 | 9.90 | 10.25 | 10.14 | +3.63 | +55.76% | 3 | 63 | 1.07 | 0.81 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 28.00 | 9.15 | 9.45 | 9.50 | +3.00 | +46.16% | 38 | 138 | 1.06 | 0.78 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 29.00 | 8.50 | 8.85 | 8.99 | +2.94 | +48.60% | 102 | 166 | 1.07 | 0.76 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 30.00 | 7.95 | 8.20 | 8.05 | +2.75 | +51.89% | 127 | 235 | 1.05 | 0.73 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 31.00 | 7.40 | 7.60 | 7.50 | +2.55 | +51.52% | 253 | 188 | 1.06 | 0.70 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 32.00 | 6.80 | 7.20 | 6.89 | +2.24 | +48.18% | 118 | 156 | 1.04 | 0.67 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 33.00 | 6.35 | 6.55 | 6.55 | +2.24 | +51.98% | 99 | 386 | 1.05 | 0.64 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 34.00 | 5.90 | 6.30 | 6.00 | % | 81 | 0 | 1.05 | 0.61 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 35.00 | 5.50 | 5.80 | 5.47 | +1.87 | +51.95% | 296 | 479 | 1.06 | 0.59 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 36.00 | 5.10 | 5.35 | 5.00 | % | 82 | 0 | 1.07 | 0.56 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 37.00 | 4.75 | 4.90 | 5.08 | % | 20 | 0 | 1.09 | 0.53 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 38.00 | 4.40 | 4.60 | 4.38 | % | 12 | 0 | 1.09 | 0.51 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 39.00 | 4.10 | 4.35 | 3.90 | % | 2 | 0 | 1.08 | 0.48 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 40.00 | 3.85 | 4.05 | 3.82 | % | 201 | 0 | 1.09 | 0.46 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 41.00 | 3.60 | 3.80 | 3.98 | % | 12 | 0 | 1.10 | 0.44 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 42.00 | 2.98 | 3.55 | 3.79 | % | 9 | 0 | 1.10 | 0.42 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 43.00 | 2.66 | 3.45 | 3.24 | % | 17 | 0 | 1.05 | 0.40 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 44.00 | 2.83 | 3.15 | 3.28 | % | 8 | 0 | 1.10 | 0.39 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 45.00 | 2.75 | 3.05 | 3.10 | % | 71 | 0 | 1.11 | 0.37 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 46.00 | 2.37 | 2.80 | 2.70 | % | 10 | 0 | 1.13 | 0.35 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 47.00 | 2.42 | 2.62 | 2.36 | % | 31 | 0 | 1.14 | 0.34 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 5 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 2.00 | 0.00 | 0.08 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 3.00 | 0.00 | 0.53 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 4.00 | 0.00 | 0.28 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 5.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 47 | 3.14 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:58:57 PM EST |
| 6.00 | 0.00 | 0.54 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 7.00 | 0.00 | 0.54 | 0.05 | 0.00 | 0.00% | 0 | 114 | 2.69 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:57 PM EST |
| 8.00 | 0.00 | 0.59 | 0.05 | 0.00 | 0.00% | 0 | 190 | 2.47 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 9.00 | 0.00 | 0.60 | 1.12 | 0.00 | 0.00% | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:57 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | -0.07 | -46.67% | 3 | 26 | 1.80 | -0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 11.00 | 0.05 | 0.10 | 0.24 | 0.00 | 0.00% | 0 | 50 | 1.49 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 2:58:57 PM EST |
| 12.00 | 0.00 | 0.19 | 0.10 | -0.09 | -47.37% | 1 | 19 | 1.63 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.00 | 0.00% | 10 | 32 | 1.40 | -0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 14.00 | 0.06 | 0.30 | 0.17 | -0.11 | -39.29% | 36 | 47 | 1.36 | -0.03 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 15.00 | 0.08 | 0.33 | 0.21 | +0.01 | +5.00% | 1 | 100 | 1.32 | -0.03 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 16.00 | 0.09 | 0.79 | 0.33 | 0.00 | 0.00% | 0 | 89 | 1.39 | -0.04 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 17.00 | 0.20 | 0.77 | 0.37 | 0.00 | 0.00% | 0 | 89 | 1.39 | -0.04 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 18.00 | 0.25 | 0.83 | 0.57 | 0.00 | 0.00% | 0 | 164 | 1.19 | -0.06 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 19.00 | 0.29 | 0.55 | 0.45 | -0.13 | -22.42% | 31 | 56 | 1.18 | -0.07 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 20.00 | 0.45 | 0.73 | 0.52 | -0.28 | -35.00% | 97 | 96 | 1.19 | -0.08 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 21.00 | 0.56 | 0.67 | 0.65 | -0.30 | -31.58% | 37 | 109 | 1.14 | -0.09 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 22.00 | 0.71 | 1.05 | 0.81 | -0.55 | -40.45% | 40 | 108 | 1.14 | -0.10 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 23.00 | 0.89 | 1.17 | 0.97 | -0.54 | -35.77% | 49 | 153 | 1.12 | -0.12 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 24.00 | 0.97 | 1.16 | 1.12 | -0.65 | -36.73% | 11 | 89 | 1.11 | -0.13 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 25.00 | 1.17 | 1.46 | 1.40 | -0.82 | -36.94% | 88 | 106 | 1.10 | -0.15 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 26.00 | 1.48 | 1.62 | 1.64 | -0.80 | -32.79% | 28 | 25 | 1.08 | -0.17 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 27.00 | 1.73 | 1.92 | 1.87 | -1.38 | -42.47% | 216 | 173 | 1.06 | -0.19 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 28.00 | 1.99 | 2.26 | 2.21 | -1.19 | -35.00% | 15 | 12 | 1.07 | -0.22 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 29.00 | 2.50 | 2.57 | 2.78 | -1.87 | -40.22% | 45 | 11 | 1.07 | -0.24 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 30.00 | 2.80 | 2.96 | 2.90 | -1.57 | -35.13% | 423 | 170 | 1.06 | -0.27 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 31.00 | 3.25 | 3.40 | 3.40 | -2.10 | -38.19% | 76 | 58 | 1.06 | -0.30 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 32.00 | 3.70 | 3.85 | 3.95 | % | 11 | 0 | 1.07 | -0.33 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 33.00 | 4.20 | 4.35 | 4.55 | % | 14 | 0 | 1.07 | -0.36 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 34.00 | 4.70 | 4.85 | 4.85 | % | 15 | 0 | 1.06 | -0.39 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 35.00 | 5.30 | 5.45 | 5.49 | % | 95 | 0 | 1.07 | -0.41 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 36.00 | 5.80 | 6.05 | 7.30 | % | 1 | 0 | 1.08 | -0.44 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 37.00 | 6.50 | 6.85 | % | 0 | 0 | 1.09 | -0.47 | 0.03 | -0.06 | 5/27/2025 2:58:57 PM EST | |||
| 38.00 | 7.20 | 7.50 | 8.08 | % | 3 | 0 | 1.10 | -0.49 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 39.00 | 7.90 | 8.25 | 9.95 | % | 2 | 0 | 1.10 | -0.52 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 40.00 | 8.60 | 8.80 | 8.69 | % | 32 | 0 | 1.11 | -0.54 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 41.00 | 9.35 | 9.65 | % | 0 | 0 | 1.10 | -0.56 | 0.03 | -0.06 | 5/27/2025 2:58:57 PM EST | |||
| 42.00 | 10.05 | 10.50 | % | 0 | 0 | 1.12 | -0.58 | 0.03 | -0.06 | 5/27/2025 2:58:57 PM EST | |||
| 43.00 | 10.80 | 11.35 | % | 0 | 0 | 1.12 | -0.60 | 0.03 | -0.06 | 5/27/2025 2:58:57 PM EST | |||
| 44.00 | 11.70 | 11.90 | % | 0 | 0 | 1.13 | -0.61 | 0.02 | -0.06 | 5/27/2025 2:58:57 PM EST | |||
| 45.00 | 12.45 | 13.00 | % | 0 | 0 | 1.14 | -0.63 | 0.02 | -0.06 | 5/27/2025 2:58:57 PM EST | |||
| 46.00 | 13.20 | 13.65 | % | 0 | 0 | 1.13 | -0.65 | 0.02 | -0.06 | 5/27/2025 2:58:57 PM EST | |||
| 47.00 | 14.10 | 14.75 | % | 0 | 0 | 1.20 | -0.66 | 0.02 | -0.06 | 5/27/2025 2:58:57 PM EST |