Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $9.01 as of 7/13/2026 6:36:08 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 | 3.30 | 7.45 | 5.38 | 5.30 | -0.82 | -13.40% | 1.79 | 3 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 4.00 | 3.95 | 5.65 | 4.80 | 5.00 | 0.00 | 0.00% | 1.20 | 0 | 6 | 4.53 | 0.99 | 0.01 | 0.00 | 7/10/2026 | 7/13/2026 3:59:55 PM EST |
| 5.00 | 3.15 | 4.60 | 3.88 | % | 0.78 | 0 | 0 | 3.44 | 0.97 | 0.03 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 5.50 | 1.84 | 4.15 | 3.00 | % | 0.55 | 0 | 0 | 3.12 | 0.94 | 0.05 | -0.01 | 7/13/2026 3:59:55 PM EST | |||
| 6.00 | 1.71 | 3.50 | 2.61 | 3.00 | 0.00 | 0.00% | 0.43 | 0 | 4 | 2.53 | 0.89 | 0.07 | -0.01 | 7/8/2026 | 7/13/2026 3:59:55 PM EST |
| 6.50 | 1.87 | 2.35 | 2.11 | 2.19 | % | 0.32 | 3 | 0 | 1.33 | 0.84 | 0.09 | -0.01 | 7/13/2026 | 7/13/2026 3:59:55 PM EST | |
| 7.00 | 1.42 | 2.96 | 2.19 | 1.99 | % | 0.31 | 45 | 0 | 1.43 | 0.77 | 0.12 | -0.01 | 7/13/2026 | 7/13/2026 3:59:55 PM EST | |
| 7.50 | 1.38 | 1.59 | 1.49 | % | 0.20 | 0 | 0 | 1.07 | 0.70 | 0.14 | -0.01 | 7/13/2026 3:59:55 PM EST | |||
| 8.00 | 1.14 | 1.33 | 1.24 | 1.12 | -0.38 | -25.34% | 0.15 | 87 | 13 | 1.07 | 0.62 | 0.15 | -0.02 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 8.50 | 0.90 | 1.10 | 1.00 | 0.97 | -0.34 | -25.96% | 0.12 | 49 | 1 | 1.06 | 0.54 | 0.16 | -0.02 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 9.00 | 0.71 | 0.86 | 0.79 | 0.77 | -0.38 | -33.05% | 0.09 | 7 | 46 | 1.04 | 0.47 | 0.16 | -0.02 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 9.50 | 0.56 | 0.70 | 0.63 | 0.63 | -0.38 | -37.63% | 0.07 | 13 | 43 | 1.04 | 0.40 | 0.15 | -0.02 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 10.00 | 0.44 | 0.60 | 0.52 | 0.50 | -0.29 | -36.71% | 0.05 | 18 | 192 | 1.07 | 0.34 | 0.14 | -0.02 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 10.50 | 0.35 | 0.46 | 0.41 | 0.39 | -0.16 | -29.10% | 0.04 | 52 | 46 | 1.06 | 0.29 | 0.13 | -0.01 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 11.00 | 0.28 | 0.40 | 0.34 | 0.37 | -0.19 | -33.93% | 0.03 | 42 | 116 | 1.08 | 0.25 | 0.12 | -0.01 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 11.50 | 0.22 | 0.32 | 0.27 | 0.23 | -0.15 | -39.48% | 0.02 | 33 | 54 | 1.08 | 0.21 | 0.11 | -0.01 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 12.00 | 0.16 | 0.27 | 0.22 | 0.19 | -0.18 | -48.65% | 0.02 | 7 | 62 | 1.09 | 0.18 | 0.10 | -0.01 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 12.50 | 0.14 | 0.22 | 0.18 | 0.16 | -0.16 | -50.00% | 0.01 | 4 | 35 | 1.10 | 0.15 | 0.08 | -0.01 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 13.00 | 0.12 | 0.20 | 0.16 | 0.16 | -0.10 | -38.47% | 0.01 | 1 | 73 | 1.14 | 0.12 | 0.07 | -0.01 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 13.50 | 0.01 | 0.40 | 0.21 | % | 0.02 | 0 | 0 | 1.15 | 0.10 | 0.06 | -0.01 | 7/13/2026 3:59:55 PM EST | |||
| 14.00 | 0.02 | 0.15 | 0.09 | 0.10 | -0.10 | -50.00% | 0.01 | 1 | 16 | 1.05 | 0.09 | 0.06 | -0.01 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 2.55 | 0.05 | 0.04 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.51 | 0.04 | 0.04 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 15.50 | 0.00 | 0.49 | 0.25 | % | 0.02 | 0 | 0 | 1.97 | 0.04 | 0.03 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.57 | 0.04 | 0.03 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 2.17 | 1.09 | 0.21 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.98 | 0.02 | 0.02 | 0.00 | 7/7/2026 | 7/13/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 1.91 | 0.96 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.83 | 0.01 | 0.01 | 0.00 | 7/9/2026 | 7/13/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 1.99 | 1.00 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.02 | 0.01 | 0.01 | 0.00 | 7/10/2026 | 7/13/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 2.16 | 1.08 | % | 0.05 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 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 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 9.07 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 1.40 | 0.70 | % | 0.17 | 0 | 0 | 4.85 | -0.01 | 0.01 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.55 | 0.78 | % | 0.16 | 0 | 0 | 4.04 | -0.03 | 0.03 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 5.50 | 0.00 | 1.76 | 0.88 | % | 0.16 | 0 | 0 | 3.91 | -0.06 | 0.05 | -0.01 | 7/13/2026 3:59:55 PM EST | |||
| 6.00 | 0.13 | 0.24 | 0.19 | 0.17 | % | 0.03 | 20 | 0 | 1.11 | -0.11 | 0.07 | -0.01 | 7/13/2026 | 7/13/2026 3:59:55 PM EST | |
| 6.50 | 0.22 | 0.26 | 0.24 | 0.25 | +0.03 | +13.64% | 0.04 | 10 | 3 | 1.01 | -0.16 | 0.09 | -0.01 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 7.00 | 0.34 | 0.41 | 0.38 | 0.39 | +0.09 | +30.00% | 0.05 | 62 | 34 | 1.00 | -0.23 | 0.12 | -0.01 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 7.50 | 0.52 | 0.60 | 0.56 | 0.56 | +0.12 | +27.28% | 0.07 | 4 | 9 | 1.01 | -0.30 | 0.14 | -0.01 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 8.00 | 0.74 | 0.93 | 0.84 | 0.79 | +0.16 | +25.40% | 0.10 | 32 | 52 | 1.06 | -0.38 | 0.15 | -0.02 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 8.50 | 1.00 | 1.11 | 1.06 | 1.06 | +0.20 | +23.26% | 0.12 | 14 | 69 | 1.01 | -0.46 | 0.16 | -0.02 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 9.00 | 1.31 | 1.48 | 1.40 | 1.43 | +0.33 | +30.00% | 0.16 | 7 | 205 | 1.04 | -0.53 | 0.16 | -0.02 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 9.50 | 1.62 | 1.83 | 1.73 | 1.62 | +0.29 | +21.81% | 0.18 | 11 | 34 | 1.05 | -0.60 | 0.15 | -0.02 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 10.00 | 2.03 | 2.15 | 2.09 | 2.12 | +0.26 | +13.98% | 0.21 | 76 | 175 | 1.03 | -0.66 | 0.14 | -0.02 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 10.50 | 2.42 | 2.62 | 2.52 | 2.52 | +0.46 | +22.33% | 0.24 | 86 | 58 | 1.08 | -0.71 | 0.13 | -0.01 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 11.00 | 2.78 | 3.05 | 2.92 | 2.89 | +0.40 | +16.07% | 0.27 | 630 | 91 | 1.03 | -0.75 | 0.12 | -0.01 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 11.50 | 3.25 | 3.50 | 3.38 | 3.35 | +0.51 | +17.96% | 0.29 | 604 | 283 | 1.08 | -0.79 | 0.11 | -0.01 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 12.00 | 3.70 | 3.95 | 3.83 | 3.85 | +0.53 | +15.97% | 0.32 | 47 | 56 | 1.07 | -0.82 | 0.10 | -0.01 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 12.50 | 4.15 | 4.50 | 4.33 | 4.30 | +0.29 | +7.24% | 0.35 | 4 | 6 | 1.11 | -0.85 | 0.08 | -0.01 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 13.00 | 4.35 | 5.00 | 4.68 | 4.48 | +0.11 | +2.52% | 0.36 | 6 | 19 | 1.53 | -0.88 | 0.07 | -0.01 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 13.50 | 4.05 | 6.45 | 5.25 | % | 0.39 | 0 | 0 | 2.68 | -0.90 | 0.06 | -0.01 | 7/13/2026 3:59:55 PM EST | |||
| 14.00 | 5.55 | 6.05 | 5.80 | 5.55 | +0.29 | +5.52% | 0.41 | 10 | 10 | 1.75 | -0.91 | 0.06 | -0.01 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 14.50 | 4.95 | 7.45 | 6.20 | 5.73 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.84 | -0.95 | 0.04 | 0.00 | 7/8/2026 | 7/13/2026 3:59:55 PM EST |
| 15.00 | 5.40 | 7.90 | 6.65 | % | 0.44 | 0 | 0 | 2.86 | -0.96 | 0.04 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 15.50 | 6.00 | 7.45 | 6.73 | 7.18 | +0.61 | +9.29% | 0.43 | 6 | 14 | 1.81 | -0.96 | 0.03 | 0.00 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 16.00 | 6.50 | 7.90 | 7.20 | 7.48 | +1.11 | +17.43% | 0.45 | 1 | 1 | 1.79 | -0.96 | 0.03 | 0.00 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 17.00 | 7.45 | 9.90 | 8.68 | % | 0.51 | 0 | 0 | 3.12 | -0.98 | 0.02 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 18.00 | 8.40 | 10.95 | 9.68 | % | 0.54 | 0 | 0 | 3.45 | -0.99 | 0.01 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 19.00 | 8.55 | 12.70 | 10.63 | 10.49 | +0.37 | +3.66% | 0.56 | 1 | 4 | 3.40 | -0.99 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 20.00 | 10.35 | 13.70 | 12.03 | % | 0.60 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST |