Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $8.42 as of 8/3/2026 3:24:51 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 | 5.85 | 6.20 | 6.03 | 6.00 | +0.95 | +18.82% | 2.01 | 7 | 18 | 8.66 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 4.00 | 4.90 | 5.15 | 5.03 | 4.95 | +0.70 | +16.48% | 1.26 | 6 | 7 | 5.15 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 5.00 | 3.80 | 4.25 | 4.03 | 4.07 | -0.27 | -6.23% | 0.81 | 3 | 2 | 5.70 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 5.50 | 3.30 | 3.85 | 3.58 | 3.20 | % | 0.65 | 3 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST | |
| 6.00 | 2.90 | 3.15 | 3.03 | 3.05 | +0.90 | +41.86% | 0.51 | 7 | 1 | 2.85 | 0.99 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 6.50 | 2.37 | 2.67 | 2.52 | 2.61 | +0.63 | +31.82% | 0.39 | 3 | 6 | 4.02 | 0.98 | 0.03 | -0.01 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 7.00 | 1.92 | 2.21 | 2.07 | 2.20 | +0.55 | +33.34% | 0.30 | 13 | 26 | 2.84 | 0.95 | 0.07 | -0.02 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 7.50 | 1.48 | 1.79 | 1.64 | 1.71 | +0.55 | +47.42% | 0.22 | 50 | 167 | 1.94 | 0.88 | 0.14 | -0.04 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 8.00 | 1.16 | 1.32 | 1.24 | 1.24 | +0.42 | +51.22% | 0.15 | 109 | 734 | 1.81 | 0.78 | 0.20 | -0.05 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 8.50 | 0.84 | 0.89 | 0.87 | 0.87 | +0.33 | +61.12% | 0.10 | 401 | 1,289 | 1.55 | 0.65 | 0.25 | -0.07 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 9.00 | 0.60 | 0.61 | 0.61 | 0.61 | +0.25 | +69.45% | 0.07 | 2,358 | 5,486 | 1.59 | 0.52 | 0.27 | -0.07 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 9.50 | 0.40 | 0.41 | 0.41 | 0.40 | +0.14 | +53.85% | 0.04 | 4,735 | 2,649 | 1.60 | 0.39 | 0.26 | -0.07 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 10.00 | 0.26 | 0.27 | 0.27 | 0.26 | +0.08 | +44.45% | 0.03 | 4,001 | 3,870 | 1.63 | 0.29 | 0.22 | -0.07 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 10.50 | 0.16 | 0.19 | 0.18 | 0.17 | +0.07 | +70.00% | 0.02 | 2,308 | 2,470 | 1.67 | 0.20 | 0.18 | -0.06 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 11.00 | 0.11 | 0.12 | 0.12 | 0.11 | +0.05 | +83.34% | 0.01 | 13,809 | 1,630 | 1.73 | 0.14 | 0.14 | -0.05 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 11.50 | 0.07 | 0.08 | 0.08 | 0.08 | +0.02 | +33.34% | 0.01 | 365 | 528 | 1.73 | 0.10 | 0.11 | -0.04 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 12.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 460 | 2,883 | 1.75 | 0.07 | 0.08 | -0.03 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 12.50 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 198 | 339 | 1.84 | 0.04 | 0.06 | -0.02 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 82 | 440 | 1.74 | 0.03 | 0.04 | -0.01 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 21 | 111 | 1.94 | 0.02 | 0.03 | -0.01 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 105 | 2.11 | 0.01 | 0.02 | -0.01 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.15 | +0.12 | +400.00% | 0.01 | 1 | 25 | 4.21 | 0.00 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 340 | 2.37 | 0.00 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 15.50 | 0.00 | 0.07 | 0.04 | 0.06 | -0.71 | -92.21% | 0.00 | 3 | 3 | 3.08 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 32 | 2.37 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.15 | -83.34% | 0.00 | 2 | 120 | 3.26 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 1 | 3.95 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.40 | -97.57% | 0.00 | 2 | 13 | 2.95 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.40 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/3/2026 2:59:02 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:59:02 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 42 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST | |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 16 | 2.58 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.20 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/3/2026 2:59:02 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 343 | 1.85 | -0.01 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 6.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 194 | 547 | 1.71 | -0.02 | 0.03 | -0.01 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 7.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.05 | -62.50% | 0.01 | 438 | 1,250 | 1.52 | -0.05 | 0.07 | -0.02 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 7.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.09 | -52.95% | 0.01 | 924 | 1,036 | 1.49 | -0.12 | 0.14 | -0.04 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 8.00 | 0.17 | 0.19 | 0.18 | 0.19 | -0.14 | -42.43% | 0.02 | 425 | 996 | 1.52 | -0.22 | 0.20 | -0.05 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 8.50 | 0.33 | 0.35 | 0.34 | 0.34 | -0.19 | -35.85% | 0.04 | 4,808 | 885 | 1.55 | -0.35 | 0.25 | -0.07 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 9.00 | 0.57 | 0.59 | 0.58 | 0.57 | -0.21 | -26.93% | 0.06 | 296 | 676 | 1.58 | -0.48 | 0.27 | -0.07 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 9.50 | 0.85 | 0.89 | 0.87 | 0.88 | -0.18 | -16.99% | 0.09 | 67 | 282 | 1.65 | -0.61 | 0.26 | -0.07 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 10.00 | 1.21 | 1.30 | 1.26 | 1.26 | -0.29 | -18.71% | 0.13 | 235 | 1,169 | 1.64 | -0.71 | 0.22 | -0.07 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 10.50 | 1.60 | 1.74 | 1.67 | 1.69 | -0.29 | -14.65% | 0.16 | 28 | 276 | 1.58 | -0.80 | 0.18 | -0.06 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 11.00 | 2.01 | 2.19 | 2.10 | 2.12 | -0.33 | -13.47% | 0.19 | 75 | 658 | 1.88 | -0.86 | 0.14 | -0.05 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 11.50 | 2.43 | 2.72 | 2.58 | 2.57 | -0.36 | -12.29% | 0.22 | 53 | 603 | 2.26 | -0.90 | 0.11 | -0.04 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 12.00 | 2.94 | 3.20 | 3.07 | 3.06 | -0.34 | -10.00% | 0.26 | 47 | 300 | 2.41 | -0.93 | 0.08 | -0.03 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 12.50 | 3.35 | 3.75 | 3.55 | 3.52 | -0.94 | -21.08% | 0.28 | 2 | 11 | 3.25 | -0.96 | 0.06 | -0.02 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 13.00 | 3.85 | 4.25 | 4.05 | 4.04 | -0.63 | -13.49% | 0.31 | 9 | 8 | 3.06 | -0.97 | 0.04 | -0.01 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 13.50 | 4.30 | 4.95 | 4.63 | 4.62 | -0.10 | -2.12% | 0.34 | 4 | 42 | 4.05 | -0.98 | 0.03 | -0.01 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 14.00 | 4.80 | 5.35 | 5.08 | 5.05 | -0.17 | -3.26% | 0.36 | 3 | 10 | 3.88 | -0.99 | 0.02 | -0.01 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 14.50 | 5.30 | 5.75 | 5.53 | 5.57 | -0.77 | -12.15% | 0.38 | 1 | 3 | 4.07 | -1.00 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 15.00 | 5.80 | 6.30 | 6.05 | 7.13 | 0.00 | 0.00% | 0.40 | 0 | 6 | 4.04 | -1.00 | 0.01 | 0.00 | 7/28/2026 | 8/3/2026 2:59:02 PM EST |
| 15.50 | 6.30 | 6.70 | 6.50 | 6.50 | -0.75 | -10.35% | 0.42 | 4 | 16 | 3.71 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 16.00 | 6.80 | 7.30 | 7.05 | 7.15 | -0.92 | -11.40% | 0.44 | 2 | 20 | 4.58 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 17.00 | 7.85 | 8.15 | 8.00 | 8.07 | -0.38 | -4.50% | 0.47 | 6 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 18.00 | 8.85 | 9.15 | 9.00 | 8.97 | -0.89 | -9.03% | 0.50 | 2 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 19.00 | 9.70 | 10.20 | 9.95 | 10.12 | -0.35 | -3.35% | 0.52 | 1 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |
| 20.00 | 10.60 | 11.45 | 11.03 | 11.50 | -0.48 | -4.01% | 0.55 | 4 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:02 PM EST |