Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $37.20 as of 6/20/2025 9:27:09 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 34.20 | 38.20 | 33.47 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:47 PM EST |
2.00 | 33.35 | 37.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
3.00 | 32.65 | 35.95 | 26.02 | 0.00 | 0.00% | 0 | 42 | 7.51 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 3:59:47 PM EST |
4.00 | 32.35 | 35.05 | 12.80 | 0.00 | 0.00% | 0 | 4 | 3.71 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 3:59:47 PM EST |
5.00 | 31.05 | 34.25 | 23.70 | 0.00 | 0.00% | 0 | 2 | 5.06 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 3:59:47 PM EST |
7.00 | 28.45 | 32.10 | 24.60 | 0.00 | 0.00% | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:47 PM EST |
8.00 | 28.25 | 31.00 | 24.60 | 0.00 | 0.00% | 0 | 4 | 2.64 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 3:59:47 PM EST |
9.00 | 26.45 | 30.25 | 8.25 | 0.00 | 0.00% | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 3:59:47 PM EST |
10.00 | 26.85 | 27.70 | 32.65 | 0.00 | 0.00% | 0 | 52 | 2.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:47 PM EST |
11.00 | 25.30 | 28.30 | 12.79 | 0.00 | 0.00% | 0 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 3:59:47 PM EST |
12.00 | 23.55 | 27.05 | 20.22 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.99 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:47 PM EST |
13.00 | 24.10 | 24.70 | 32.00 | 0.00 | 0.00% | 0 | 90 | 1.73 | 0.99 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:47 PM EST |
14.00 | 23.05 | 24.20 | 24.02 | -5.96 | -19.88% | 7 | 256 | 1.75 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
15.00 | 22.20 | 22.80 | 28.30 | 0.00 | 0.00% | 0 | 550 | 1.55 | 0.98 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 3:59:47 PM EST |
16.00 | 21.15 | 21.75 | 24.50 | 0.00 | 0.00% | 0 | 416 | 1.45 | 0.97 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 3:59:47 PM EST |
17.00 | 20.15 | 20.90 | 22.65 | -2.45 | -9.77% | 4 | 672 | 1.59 | 0.97 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
18.00 | 19.25 | 19.75 | 26.27 | 0.00 | 0.00% | 0 | 281 | 1.13 | 0.96 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:47 PM EST |
19.00 | 17.00 | 19.30 | 18.65 | -6.35 | -25.40% | 1 | 487 | 1.40 | 0.95 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
20.00 | 16.60 | 18.50 | 17.85 | -2.48 | -12.20% | 3 | 1,497 | 1.37 | 0.94 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
21.00 | 16.45 | 17.10 | 19.00 | 0.00 | 0.00% | 0 | 787 | 1.14 | 0.92 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 3:59:47 PM EST |
22.00 | 15.85 | 16.75 | 18.45 | -3.03 | -14.11% | 7 | 685 | 1.30 | 0.91 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
23.00 | 14.90 | 16.00 | 21.23 | 0.00 | 0.00% | 0 | 687 | 1.29 | 0.90 | 0.01 | -0.03 | 6/17/2025 | 6/20/2025 3:59:47 PM EST |
24.00 | 14.00 | 14.75 | 15.25 | -1.35 | -8.14% | 1 | 476 | 1.16 | 0.88 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
25.00 | 13.35 | 13.75 | 13.59 | -1.65 | -10.83% | 32 | 3,429 | 1.12 | 0.86 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
26.00 | 12.65 | 13.05 | 19.09 | 0.00 | 0.00% | 0 | 523 | 1.14 | 0.85 | 0.01 | -0.03 | 6/17/2025 | 6/20/2025 3:59:47 PM EST |
27.00 | 11.85 | 12.30 | 13.09 | -0.91 | -6.50% | 2 | 143 | 1.12 | 0.83 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
28.00 | 10.50 | 11.95 | 13.38 | 0.00 | 0.00% | 0 | 227 | 1.08 | 0.81 | 0.02 | -0.04 | 6/18/2025 | 6/20/2025 3:59:47 PM EST |
29.00 | 10.30 | 10.85 | 11.35 | -4.75 | -29.51% | 7 | 92 | 1.08 | 0.78 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
30.00 | 9.95 | 10.20 | 10.30 | -1.85 | -15.23% | 12 | 583 | 1.11 | 0.76 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
31.00 | 9.30 | 10.85 | 11.50 | 0.00 | 0.00% | 0 | 195 | 1.25 | 0.74 | 0.02 | -0.05 | 6/18/2025 | 6/20/2025 3:59:47 PM EST |
32.00 | 8.40 | 9.10 | 9.39 | -1.89 | -16.76% | 27 | 422 | 1.08 | 0.71 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
33.00 | 8.00 | 9.25 | 8.60 | -1.20 | -12.25% | 3 | 433 | 1.16 | 0.69 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
34.00 | 7.75 | 8.05 | 7.85 | -1.40 | -15.14% | 8 | 380 | 1.12 | 0.66 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
35.00 | 7.25 | 7.50 | 7.50 | -1.51 | -16.76% | 29 | 1,586 | 1.11 | 0.64 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
36.00 | 6.20 | 7.10 | 8.40 | -0.26 | -3.01% | 15 | 256 | 1.06 | 0.61 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
37.00 | 6.35 | 6.60 | 6.48 | -2.12 | -24.66% | 33 | 269 | 1.11 | 0.59 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
38.00 | 5.95 | 6.15 | 6.00 | -1.95 | -24.53% | 38 | 85 | 1.10 | 0.57 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
39.00 | 5.60 | 5.85 | 6.55 | -0.45 | -6.43% | 118 | 105 | 1.07 | 0.54 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
40.00 | 5.25 | 5.50 | 5.32 | -1.18 | -18.16% | 62 | 2,633 | 1.12 | 0.52 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
41.00 | 4.95 | 5.20 | 5.18 | -1.12 | -17.78% | 11 | 1,062 | 1.12 | 0.50 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
42.00 | 4.65 | 4.85 | 4.75 | -1.14 | -19.36% | 6 | 116 | 1.12 | 0.48 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
43.00 | 4.40 | 4.60 | 4.65 | -0.77 | -14.21% | 21 | 360 | 1.14 | 0.46 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
44.00 | 4.15 | 4.35 | 5.08 | -0.22 | -4.16% | 10 | 150 | 1.13 | 0.44 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
45.00 | 3.90 | 4.15 | 4.11 | -0.84 | -16.97% | 1,264 | 359 | 1.14 | 0.42 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
46.00 | 3.65 | 3.90 | 3.84 | -1.46 | -27.55% | 19 | 122 | 1.15 | 0.40 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
47.00 | 3.45 | 3.90 | 3.58 | -0.83 | -18.83% | 3 | 360 | 1.18 | 0.39 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
48.00 | 3.10 | 3.55 | 3.68 | -1.02 | -21.71% | 4 | 68 | 1.16 | 0.37 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
49.00 | 3.10 | 3.35 | 4.45 | 0.00 | 0.00% | 0 | 36 | 1.16 | 0.36 | 0.02 | -0.06 | 6/17/2025 | 6/20/2025 3:59:47 PM EST |
50.00 | 2.85 | 3.40 | 3.04 | -0.86 | -22.06% | 1,687 | 8,936 | 1.17 | 0.34 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
55.00 | 2.22 | 2.56 | 2.36 | -0.79 | -25.08% | 1 | 55 | 1.19 | 0.28 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
60.00 | 1.73 | 1.97 | 1.84 | -0.45 | -19.66% | 97 | 8,858 | 1.21 | 0.23 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
65.00 | 1.27 | 1.56 | 1.66 | -0.33 | -16.59% | 7 | 34 | 1.23 | 0.19 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:47 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 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:47 PM EST |
2.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
3.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 60 | 3.68 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:47 PM EST |
4.00 | 0.00 | 1.27 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
5.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 13 | 2.88 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 3:59:47 PM EST |
7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 115 | 1.92 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 3:59:47 PM EST |
8.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 747 | 2.20 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:47 PM EST |
9.00 | 0.00 | 1.04 | 0.16 | 0.00 | 0.00% | 0 | 152 | 3.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 3:59:47 PM EST |
10.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 323 | 2.39 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:47 PM EST |
11.00 | 0.00 | 1.31 | 0.20 | 0.00 | 0.00% | 0 | 86 | 2.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:47 PM EST |
12.00 | 0.01 | 0.69 | 0.10 | 0.00 | 0.00% | 0 | 216 | 1.62 | -0.01 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:47 PM EST |
13.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 628 | 1.94 | -0.01 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:47 PM EST |
14.00 | 0.01 | 0.65 | 0.18 | 0.00 | 0.00% | 0 | 620 | 1.40 | -0.01 | 0.00 | -0.01 | 6/11/2025 | 6/20/2025 3:59:47 PM EST |
15.00 | 0.00 | 0.80 | 0.19 | 0.00 | 0.00% | 0 | 4,200 | 1.84 | -0.02 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:47 PM EST |
16.00 | 0.05 | 0.32 | 0.25 | 0.00 | 0.00% | 0 | 781 | 1.19 | -0.03 | 0.00 | -0.01 | 6/12/2025 | 6/20/2025 3:59:47 PM EST |
17.00 | 0.20 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 281 | 1.22 | -0.03 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 3:59:47 PM EST |
18.00 | 0.20 | 0.94 | 0.48 | 0.00 | 0.00% | 0 | 434 | 1.35 | -0.04 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:47 PM EST |
19.00 | 0.01 | 1.20 | 0.44 | 0.00 | 0.00% | 0 | 282 | 1.23 | -0.05 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 3:59:47 PM EST |
20.00 | 0.47 | 0.54 | 0.51 | +0.01 | +2.00% | 4 | 566 | 1.18 | -0.06 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
21.00 | 0.40 | 0.80 | 0.62 | -0.09 | -12.68% | 92 | 173 | 1.15 | -0.08 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
22.00 | 0.47 | 1.51 | 0.72 | 0.00 | 0.00% | 0 | 830 | 1.25 | -0.09 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 3:59:47 PM EST |
23.00 | 0.55 | 2.03 | 0.90 | 0.00 | 0.00% | 0 | 525 | 1.29 | -0.10 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 3:59:47 PM EST |
24.00 | 1.02 | 1.19 | 1.03 | 0.00 | 0.00% | 0 | 145 | 1.13 | -0.12 | 0.01 | -0.03 | 6/17/2025 | 6/20/2025 3:59:47 PM EST |
25.00 | 1.24 | 1.43 | 1.30 | +0.12 | +10.17% | 173 | 3,909 | 1.13 | -0.14 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
26.00 | 1.40 | 1.72 | 1.57 | +0.33 | +26.62% | 1 | 154 | 1.12 | -0.15 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
27.00 | 1.75 | 1.94 | 1.79 | +0.17 | +10.50% | 4 | 463 | 1.12 | -0.17 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
28.00 | 2.05 | 2.18 | 2.10 | +0.23 | +12.30% | 7 | 223 | 1.11 | -0.19 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
29.00 | 2.33 | 2.53 | 2.39 | +0.30 | +14.36% | 4 | 62 | 1.10 | -0.22 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
30.00 | 2.73 | 2.85 | 2.81 | +0.35 | +14.23% | 5 | 336 | 1.10 | -0.24 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
31.00 | 3.05 | 3.25 | 3.00 | +0.28 | +10.30% | 240 | 195 | 1.09 | -0.26 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
32.00 | 3.55 | 3.70 | 3.59 | +0.44 | +13.97% | 19 | 1,161 | 1.10 | -0.29 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
33.00 | 3.95 | 4.60 | 3.95 | +0.30 | +8.22% | 31 | 202 | 1.10 | -0.31 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
34.00 | 4.40 | 4.80 | 4.20 | +0.10 | +2.44% | 4 | 288 | 1.11 | -0.34 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
35.00 | 4.90 | 5.20 | 4.80 | +0.20 | +4.35% | 52 | 342 | 1.11 | -0.36 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
36.00 | 5.40 | 5.70 | 5.56 | +0.46 | +9.02% | 10 | 185 | 1.09 | -0.39 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
37.00 | 5.55 | 7.40 | 6.20 | +0.65 | +11.72% | 44 | 95 | 1.04 | -0.41 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
38.00 | 6.60 | 7.25 | 6.60 | +0.20 | +3.13% | 34 | 103 | 1.09 | -0.43 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
39.00 | 7.10 | 8.30 | 7.32 | +0.87 | +13.49% | 60 | 46 | 1.08 | -0.46 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
40.00 | 7.90 | 8.35 | 8.05 | +1.03 | +14.68% | 3 | 48 | 1.12 | -0.48 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
41.00 | 8.55 | 8.95 | 7.90 | 0.00 | 0.00% | 0 | 48 | 1.12 | -0.50 | 0.02 | -0.06 | 6/18/2025 | 6/20/2025 3:59:47 PM EST |
42.00 | 9.15 | 9.55 | 8.19 | 0.00 | 0.00% | 0 | 62 | 1.10 | -0.52 | 0.02 | -0.06 | 6/18/2025 | 6/20/2025 3:59:47 PM EST |
43.00 | 9.95 | 10.45 | 10.10 | +0.70 | +7.45% | 41 | 104 | 1.15 | -0.54 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
44.00 | 9.75 | 12.00 | 9.85 | 0.00 | 0.00% | 0 | 29 | 1.12 | -0.56 | 0.02 | -0.06 | 6/17/2025 | 6/20/2025 3:59:47 PM EST |
45.00 | 11.40 | 11.85 | 11.10 | +0.90 | +8.83% | 2 | 25 | 1.13 | -0.58 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
46.00 | 11.45 | 12.80 | 11.30 | 0.00 | 0.00% | 0 | 9 | 1.08 | -0.60 | 0.02 | -0.06 | 6/18/2025 | 6/20/2025 3:59:47 PM EST |
47.00 | 12.40 | 13.65 | 12.20 | 0.00 | 0.00% | 0 | 15 | 1.10 | -0.61 | 0.02 | -0.06 | 6/17/2025 | 6/20/2025 3:59:47 PM EST |
48.00 | 13.85 | 14.40 | 11.70 | 0.00 | 0.00% | 0 | 7 | 1.17 | -0.63 | 0.02 | -0.06 | 6/12/2025 | 6/20/2025 3:59:47 PM EST |
49.00 | 14.45 | 15.05 | 13.75 | +0.50 | +3.78% | 4 | 32 | 1.14 | -0.64 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
50.00 | 15.40 | 15.95 | 13.65 | 0.00 | 0.00% | 0 | 16 | 1.15 | -0.66 | 0.02 | -0.06 | 6/17/2025 | 6/20/2025 3:59:47 PM EST |
55.00 | 19.50 | 20.25 | % | 0 | 0 | 1.16 | -0.72 | 0.02 | -0.05 | 6/20/2025 3:59:47 PM EST | |||
60.00 | 24.00 | 24.65 | 19.69 | 0.00 | 0.00% | 0 | 3 | 1.11 | -0.77 | 0.02 | -0.05 | 6/16/2025 | 6/20/2025 3:59:47 PM EST |
65.00 | 28.65 | 29.40 | % | 0 | 0 | 1.21 | -0.81 | 0.01 | -0.04 | 6/20/2025 3:59:47 PM EST |