Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $42.49 as of 6/16/2025 9:27:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 39.45 | 43.45 | 33.47 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 4:00:01 PM EST |
| 2.00 | 38.85 | 42.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 3.00 | 38.95 | 40.15 | 26.02 | 0.00 | 0.00% | 0 | 42 | 4.89 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/16/2025 4:00:01 PM EST |
| 4.00 | 36.90 | 39.85 | 12.80 | 0.00 | 0.00% | 0 | 4 | 5.92 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/16/2025 4:00:01 PM EST |
| 5.00 | 35.95 | 39.20 | 23.70 | 0.00 | 0.00% | 0 | 2 | 5.52 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/16/2025 4:00:01 PM EST |
| 7.00 | 33.90 | 37.10 | 24.60 | 0.00 | 0.00% | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 4:00:01 PM EST |
| 8.00 | 33.00 | 35.75 | 24.60 | 0.00 | 0.00% | 0 | 4 | 3.18 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 4:00:01 PM EST |
| 9.00 | 31.90 | 35.15 | 8.25 | 0.00 | 0.00% | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/16/2025 4:00:01 PM EST |
| 10.00 | 31.60 | 32.80 | 32.65 | +0.65 | +2.04% | 20 | 50 | 2.14 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 11.00 | 30.10 | 32.60 | 12.79 | 0.00 | 0.00% | 0 | 4 | 2.56 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/16/2025 4:00:01 PM EST |
| 12.00 | 28.90 | 32.25 | 20.22 | 0.00 | 0.00% | 0 | 1 | 2.29 | 0.99 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 4:00:01 PM EST |
| 13.00 | 29.25 | 29.90 | 32.00 | +2.89 | +9.93% | 1 | 91 | 2.22 | 0.99 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 14.00 | 28.30 | 29.30 | 29.98 | +3.90 | +14.96% | 4 | 258 | 2.24 | 0.99 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 15.00 | 27.05 | 27.85 | 27.75 | +0.43 | +1.58% | 20 | 531 | 1.59 | 0.98 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 16.00 | 25.45 | 28.25 | 24.50 | 0.00 | 0.00% | 0 | 416 | 1.50 | 0.98 | 0.00 | -0.01 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 17.00 | 25.30 | 26.05 | 25.10 | 0.00 | 0.00% | 0 | 672 | 1.56 | 0.98 | 0.00 | -0.01 | 6/12/2025 | 6/16/2025 4:00:01 PM EST |
| 18.00 | 24.55 | 25.40 | 26.27 | +3.73 | +16.55% | 12 | 291 | 1.77 | 0.97 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 19.00 | 23.55 | 24.10 | 25.00 | +1.84 | +7.95% | 1 | 488 | 1.10 | 0.96 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 20.00 | 22.60 | 23.50 | 22.94 | +1.94 | +9.24% | 11 | 1,513 | 1.26 | 0.96 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 21.00 | 20.70 | 22.45 | 20.22 | 0.00 | 0.00% | 0 | 791 | 0.94 | 0.95 | 0.01 | -0.02 | 6/12/2025 | 6/16/2025 4:00:01 PM EST |
| 22.00 | 20.85 | 21.50 | 21.48 | +0.27 | +1.28% | 35 | 663 | 1.18 | 0.94 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 23.00 | 20.00 | 20.85 | 19.90 | 0.00 | 0.00% | 0 | 690 | 1.23 | 0.93 | 0.01 | -0.03 | 6/12/2025 | 6/16/2025 4:00:01 PM EST |
| 24.00 | 19.25 | 19.85 | 19.19 | +2.92 | +17.95% | 6 | 480 | 1.22 | 0.92 | 0.01 | -0.03 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 25.00 | 18.40 | 19.30 | 18.46 | +1.06 | +6.10% | 59 | 3,447 | 1.26 | 0.91 | 0.01 | -0.03 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 26.00 | 17.65 | 18.05 | 15.12 | 0.00 | 0.00% | 0 | 522 | 1.14 | 0.89 | 0.01 | -0.03 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 27.00 | 16.75 | 17.25 | 17.61 | +2.11 | +13.62% | 2 | 153 | 1.16 | 0.88 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 28.00 | 16.10 | 16.70 | 15.46 | +0.96 | +6.63% | 42 | 390 | 1.20 | 0.87 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 29.00 | 15.30 | 15.80 | 16.10 | +2.66 | +19.80% | 2 | 92 | 1.17 | 0.85 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 30.00 | 14.55 | 15.15 | 14.75 | +3.25 | +28.27% | 21 | 601 | 1.17 | 0.83 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 31.00 | 13.90 | 14.35 | 15.00 | +3.70 | +32.75% | 7 | 212 | 1.16 | 0.82 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 32.00 | 13.15 | 13.85 | 15.21 | +4.01 | +35.81% | 11 | 410 | 1.17 | 0.80 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 33.00 | 12.55 | 13.30 | 13.29 | +3.14 | +30.94% | 16 | 426 | 1.18 | 0.78 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 34.00 | 11.90 | 12.50 | 12.96 | +3.20 | +32.79% | 3 | 384 | 1.15 | 0.76 | 0.02 | -0.05 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 35.00 | 11.40 | 12.25 | 11.75 | +2.58 | +28.14% | 59 | 1,653 | 1.20 | 0.74 | 0.02 | -0.06 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 36.00 | 10.70 | 11.65 | 12.15 | +3.80 | +45.51% | 32 | 272 | 1.17 | 0.72 | 0.02 | -0.06 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 37.00 | 10.40 | 11.35 | 11.50 | +3.47 | +43.22% | 28 | 290 | 1.21 | 0.70 | 0.02 | -0.06 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 38.00 | 9.90 | 10.85 | 10.79 | +3.04 | +39.23% | 11 | 90 | 1.22 | 0.69 | 0.02 | -0.06 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 39.00 | 9.40 | 10.15 | 10.60 | +3.20 | +43.25% | 29 | 76 | 1.20 | 0.67 | 0.02 | -0.06 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 40.00 | 8.95 | 9.40 | 8.90 | +2.25 | +33.84% | 160 | 2,534 | 1.18 | 0.65 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 41.00 | 8.55 | 9.15 | 8.40 | +1.85 | +28.25% | 12 | 1,084 | 1.19 | 0.63 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 42.00 | 8.10 | 8.85 | 8.32 | +2.12 | +34.20% | 57 | 90 | 1.21 | 0.61 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 43.00 | 7.75 | 8.75 | 7.70 | +1.74 | +29.20% | 55 | 368 | 1.23 | 0.59 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 44.00 | 7.35 | 7.85 | 8.38 | +2.91 | +53.20% | 70 | 126 | 1.19 | 0.57 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 45.00 | 7.05 | 7.95 | 7.05 | +2.03 | +40.44% | 65 | 338 | 1.23 | 0.56 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 46.00 | 6.75 | 7.15 | 7.43 | +1.29 | +21.01% | 2 | 121 | 1.20 | 0.54 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 47.00 | 6.25 | 7.35 | 6.71 | +1.91 | +39.80% | 19 | 352 | 1.23 | 0.52 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 48.00 | 6.15 | 7.00 | 6.20 | +1.70 | +37.78% | 18 | 57 | 1.24 | 0.51 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 49.00 | 5.75 | 6.45 | 6.73 | +1.83 | +37.35% | 3 | 27 | 1.22 | 0.49 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 50.00 | 5.65 | 6.10 | 5.60 | +1.45 | +34.94% | 8,007 | 412 | 1.22 | 0.47 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 55.00 | 4.50 | 5.35 | 5.10 | +1.46 | +40.11% | 33 | 10 | 1.27 | 0.40 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 60.00 | 3.70 | 4.50 | 4.26 | +1.74 | +69.05% | 3,421 | 248 | 1.30 | 0.34 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:01 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 | 6/16/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 1.27 | % | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 60 | 3.66 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/16/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 1.27 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 13 | 2.89 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/16/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 115 | 1.95 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 4:00:01 PM EST |
| 8.00 | 0.02 | 0.20 | 0.03 | -0.02 | -40.00% | 30 | 718 | 1.91 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 152 | 2.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 4:00:01 PM EST |
| 10.00 | 0.05 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 323 | 2.01 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 86 | 2.42 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/16/2025 4:00:01 PM EST |
| 12.00 | 0.01 | 0.63 | 0.10 | -0.30 | -75.00% | 4 | 220 | 1.77 | -0.01 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.50 | 0.15 | -0.05 | -25.00% | 25 | 628 | 1.79 | -0.01 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 14.00 | 0.01 | 0.65 | 0.18 | 0.00 | 0.00% | 0 | 620 | 1.49 | -0.01 | 0.00 | -0.01 | 6/11/2025 | 6/16/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.64 | 0.19 | -0.06 | -24.00% | 1 | 4,200 | 1.46 | -0.02 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 16.00 | 0.05 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 781 | 1.33 | -0.02 | 0.00 | -0.01 | 6/12/2025 | 6/16/2025 4:00:01 PM EST |
| 17.00 | 0.17 | 0.69 | 0.30 | 0.00 | 0.00% | 0 | 282 | 1.46 | -0.02 | 0.00 | -0.01 | 6/12/2025 | 6/16/2025 4:00:01 PM EST |
| 18.00 | 0.20 | 0.76 | 0.40 | 0.00 | 0.00% | 0 | 437 | 1.43 | -0.03 | 0.00 | -0.01 | 6/11/2025 | 6/16/2025 4:00:01 PM EST |
| 19.00 | 0.34 | 0.63 | 0.53 | 0.00 | 0.00% | 0 | 286 | 1.37 | -0.04 | 0.00 | -0.02 | 6/11/2025 | 6/16/2025 4:00:01 PM EST |
| 20.00 | 0.40 | 0.98 | 0.53 | -0.06 | -10.17% | 7 | 569 | 1.41 | -0.04 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 1.54 | 0.71 | 0.00 | 0.00% | 0 | 173 | 1.31 | -0.05 | 0.01 | -0.02 | 6/12/2025 | 6/16/2025 4:00:01 PM EST |
| 22.00 | 0.62 | 0.74 | 0.72 | -0.10 | -12.20% | 10 | 829 | 1.25 | -0.06 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 23.00 | 0.67 | 1.19 | 0.84 | 0.00 | 0.00% | 0 | 525 | 1.29 | -0.07 | 0.01 | -0.03 | 6/12/2025 | 6/16/2025 4:00:01 PM EST |
| 24.00 | 0.81 | 1.04 | 1.00 | -0.02 | -1.97% | 11 | 146 | 1.22 | -0.08 | 0.01 | -0.03 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 25.00 | 1.03 | 1.22 | 1.14 | 0.00 | 0.00% | 5 | 3,907 | 1.22 | -0.09 | 0.01 | -0.03 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 26.00 | 1.26 | 1.45 | 1.24 | -0.09 | -6.77% | 3 | 151 | 1.23 | -0.11 | 0.01 | -0.03 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 27.00 | 1.42 | 1.73 | 1.55 | -0.29 | -15.77% | 2 | 466 | 1.22 | -0.12 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 28.00 | 1.50 | 2.27 | 1.56 | -0.52 | -25.00% | 5 | 143 | 1.24 | -0.13 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 29.00 | 1.91 | 2.11 | 1.88 | -0.22 | -10.48% | 10 | 59 | 1.20 | -0.15 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 30.00 | 2.17 | 2.51 | 2.39 | -0.25 | -9.47% | 26 | 315 | 1.20 | -0.17 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 31.00 | 2.52 | 2.79 | 2.54 | -0.56 | -18.07% | 13 | 196 | 1.20 | -0.18 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 32.00 | 2.87 | 3.10 | 3.05 | -0.40 | -11.60% | 22 | 1,145 | 1.20 | -0.20 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 33.00 | 3.25 | 3.45 | 3.42 | -0.53 | -13.42% | 53 | 224 | 1.20 | -0.22 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 34.00 | 3.65 | 3.90 | 3.73 | -0.62 | -14.26% | 11 | 280 | 1.20 | -0.24 | 0.02 | -0.05 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 35.00 | 4.05 | 4.25 | 4.00 | -0.90 | -18.37% | 39 | 306 | 1.19 | -0.26 | 0.02 | -0.06 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 36.00 | 4.50 | 4.70 | 4.75 | -0.35 | -6.87% | 9 | 155 | 1.19 | -0.28 | 0.02 | -0.06 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 37.00 | 5.00 | 5.25 | 5.15 | 0.00 | 0.00% | 54 | 58 | 1.20 | -0.30 | 0.02 | -0.06 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 38.00 | 5.50 | 5.70 | 6.10 | 0.00 | 0.00% | 0 | 59 | 1.20 | -0.31 | 0.02 | -0.06 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 39.00 | 6.00 | 6.25 | 6.30 | -0.20 | -3.08% | 18 | 37 | 1.20 | -0.33 | 0.02 | -0.06 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 40.00 | 6.55 | 6.95 | 6.55 | -0.95 | -12.67% | 10 | 49 | 1.22 | -0.35 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 41.00 | 7.10 | 7.50 | 7.20 | -1.10 | -13.26% | 59 | 29 | 1.22 | -0.37 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 42.00 | 7.70 | 8.00 | 7.85 | -0.95 | -10.80% | 12 | 45 | 1.22 | -0.39 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 43.00 | 8.30 | 8.65 | 8.25 | -0.30 | -3.51% | 16 | 90 | 1.22 | -0.41 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 44.00 | 8.90 | 9.25 | 9.35 | -0.65 | -6.50% | 23 | 13 | 1.22 | -0.43 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 45.00 | 9.50 | 9.95 | 9.90 | -2.60 | -20.80% | 19 | 5 | 1.22 | -0.44 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 46.00 | 10.10 | 10.70 | 9.90 | -1.80 | -15.39% | 8 | 7 | 1.23 | -0.46 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 47.00 | 10.50 | 11.60 | 10.50 | -1.55 | -12.87% | 9 | 7 | 1.22 | -0.48 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 48.00 | 10.35 | 13.25 | 11.70 | 0.00 | 0.00% | 0 | 7 | 1.24 | -0.49 | 0.02 | -0.07 | 6/12/2025 | 6/16/2025 4:00:01 PM EST |
| 49.00 | 12.10 | 12.80 | 18.32 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.51 | 0.02 | -0.07 | 6/3/2025 | 6/16/2025 4:00:01 PM EST |
| 50.00 | 12.90 | 13.55 | 11.75 | -2.65 | -18.41% | 10 | 3 | 1.24 | -0.53 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 55.00 | 16.75 | 17.50 | % | 0 | 0 | 1.27 | -0.60 | 0.02 | -0.07 | 6/16/2025 4:00:01 PM EST | |||
| 60.00 | 20.90 | 21.60 | 19.69 | -1.61 | -7.56% | 1 | 2 | 1.30 | -0.66 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |