Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $8.10 as of 7/27/2026 6:21:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.30 | 5.75 | 5.53 | 5.53 | +0.21 | +3.95% | 1.84 | 14 | 7 | 8.20 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 4.00 | 4.35 | 4.80 | 4.58 | 4.55 | +0.73 | +19.11% | 1.15 | 12 | 7 | 6.62 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 5.00 | 3.45 | 3.75 | 3.60 | 3.60 | -0.25 | -6.50% | 0.72 | 7 | 3 | 4.69 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 5.50 | 2.78 | 3.30 | 3.04 | 2.88 | -0.22 | -7.10% | 0.55 | 7 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 6.00 | 2.03 | 2.78 | 2.41 | 2.40 | +0.09 | +3.90% | 0.40 | 10 | 62 | 3.59 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 6.50 | 1.71 | 2.26 | 1.99 | 1.86 | -0.16 | -7.93% | 0.31 | 2 | 3 | 2.33 | 0.99 | 0.04 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 7.00 | 1.44 | 1.78 | 1.61 | 1.50 | +0.27 | +21.96% | 0.23 | 126 | 663 | 2.45 | 0.95 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 7.50 | 0.99 | 1.24 | 1.12 | 0.99 | +0.19 | +23.75% | 0.15 | 63 | 201 | 1.76 | 0.87 | 0.21 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 8.00 | 0.69 | 0.74 | 0.72 | 0.72 | +0.26 | +56.53% | 0.09 | 368 | 1,478 | 1.14 | 0.73 | 0.34 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 8.50 | 0.39 | 0.41 | 0.40 | 0.40 | +0.15 | +60.00% | 0.05 | 3,202 | 1,249 | 1.07 | 0.53 | 0.42 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 9.00 | 0.18 | 0.20 | 0.19 | 0.19 | +0.05 | +35.72% | 0.02 | 4,146 | 5,263 | 1.04 | 0.33 | 0.39 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 9.50 | 0.08 | 0.09 | 0.09 | 0.08 | +0.01 | +14.29% | 0.01 | 2,635 | 2,354 | 1.05 | 0.18 | 0.28 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 5,290 | 2,881 | 1.06 | 0.09 | 0.17 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 2,238 | 2,598 | 1.03 | 0.04 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 143 | 1,003 | 1.28 | 0.02 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 22 | 725 | 1.55 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 87 | 688 | 1.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.70 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 500 | 2.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 413 | 2.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 195 | 3.28 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 190 | 2.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 358 | 2.82 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 0.00 | 1 | 106 | 3.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 72 | 3.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.15 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 100 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 3 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.10 | 0.05 | 0.04 | % | 0.02 | 36 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST | |
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.41 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 560 | 1.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 187 | 1.50 | -0.01 | 0.04 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 179 | 522 | 1.16 | -0.05 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 7.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.08 | -53.34% | 0.01 | 782 | 1,331 | 1.17 | -0.13 | 0.21 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 8.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.17 | -48.58% | 0.02 | 722 | 1,252 | 1.11 | -0.27 | 0.34 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 8.50 | 0.33 | 0.37 | 0.35 | 0.32 | -0.29 | -47.55% | 0.04 | 210 | 1,576 | 1.02 | -0.47 | 0.42 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 9.00 | 0.61 | 0.69 | 0.65 | 0.71 | -0.33 | -31.74% | 0.07 | 230 | 845 | 1.00 | -0.67 | 0.39 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 9.50 | 0.96 | 1.09 | 1.03 | 1.04 | -0.41 | -28.28% | 0.11 | 73 | 381 | 0.88 | -0.82 | 0.28 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 10.00 | 1.45 | 1.53 | 1.49 | 1.48 | -0.36 | -19.57% | 0.15 | 151 | 1,220 | 1.59 | -0.91 | 0.17 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 10.50 | 1.87 | 2.20 | 2.04 | 2.25 | -0.17 | -7.03% | 0.19 | 22 | 318 | 2.24 | -0.96 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 11.00 | 2.34 | 2.93 | 2.64 | 2.71 | -0.15 | -5.25% | 0.24 | 22 | 291 | 3.34 | -0.98 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 11.50 | 2.82 | 3.55 | 3.19 | 3.25 | -0.05 | -1.52% | 0.28 | 7 | 248 | 4.02 | -1.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 12.00 | 3.30 | 4.20 | 3.75 | 3.90 | 0.00 | 0.00% | 0.31 | 0 | 107 | 4.77 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 12.50 | 3.75 | 4.40 | 4.08 | 4.17 | +0.23 | +5.84% | 0.33 | 9 | 26 | 4.04 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 13.00 | 4.30 | 5.15 | 4.73 | 4.83 | +0.51 | +11.81% | 0.36 | 4 | 66 | 5.12 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 13.50 | 4.75 | 5.65 | 5.20 | 5.31 | +0.14 | +2.71% | 0.39 | 7 | 8 | 5.34 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 14.00 | 5.30 | 6.15 | 5.73 | 5.88 | -0.06 | -1.01% | 0.41 | 4 | 16 | 5.56 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 14.50 | 5.80 | 6.55 | 6.18 | 6.08 | -0.01 | -0.17% | 0.43 | 2 | 5 | 5.42 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 15.00 | 6.30 | 7.15 | 6.73 | 6.69 | +0.27 | +4.21% | 0.45 | 7 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 16.00 | 7.30 | 8.10 | 7.70 | 7.74 | -0.26 | -3.25% | 0.48 | 1 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 17.00 | 7.65 | 9.80 | 8.73 | 8.64 | +0.09 | +1.06% | 0.51 | 1 | 15 | 8.67 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 18.00 | 8.70 | 10.80 | 9.75 | 9.56 | 0.00 | 0.00% | 0.54 | 0 | 0 | 9.00 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 19.00 | 9.65 | 11.80 | 10.73 | 10.44 | 0.00 | 0.00% | 0.56 | 0 | 0 | 9.29 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 20.00 | 11.35 | 11.90 | 11.63 | 9.92 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:02 PM EST |
| 21.00 | 11.60 | 13.80 | 12.70 | 12.04 | 0.00 | 0.00% | 0.60 | 0 | 0 | 9.82 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 22.00 | 12.60 | 14.80 | 13.70 | 13.99 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |