Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $10.10 as of 6/28/2026 10:24:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.65 | 9.50 | 8.58 | 10.94 | 0.00 | 0.00% | 8.58 | 0 | 279 | 4.40 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:58 PM EST |
| 2.00 | 6.50 | 10.10 | 8.30 | 9.22 | 0.00 | 0.00% | 4.15 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:58 PM EST |
| 3.00 | 5.05 | 9.10 | 7.08 | 8.70 | 0.00 | 0.00% | 2.36 | 0 | 18 | 6.57 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:58 PM EST |
| 4.00 | 4.50 | 8.15 | 6.33 | 6.83 | 0.00 | 0.00% | 1.58 | 0 | 10 | 4.98 | 0.99 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:58 PM EST |
| 5.00 | 4.80 | 5.50 | 5.15 | 5.90 | 0.00 | 0.00% | 1.03 | 0 | 72 | 1.74 | 0.97 | 0.02 | 0.00 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 6.00 | 3.90 | 4.60 | 4.25 | 4.50 | 0.00 | 0.00% | 0.71 | 0 | 25 | 1.50 | 0.93 | 0.03 | -0.01 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 7.00 | 3.25 | 3.60 | 3.43 | 3.30 | -0.19 | -5.45% | 0.49 | 1 | 147 | 0.97 | 0.87 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 8.00 | 2.65 | 2.85 | 2.75 | 2.95 | +0.61 | +26.07% | 0.34 | 12 | 208 | 1.03 | 0.79 | 0.07 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 9.00 | 2.02 | 2.24 | 2.13 | 2.05 | -0.05 | -2.39% | 0.24 | 19 | 386 | 1.01 | 0.69 | 0.09 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 10.00 | 1.65 | 1.72 | 1.69 | 1.69 | -0.07 | -3.98% | 0.17 | 375 | 2,386 | 1.04 | 0.59 | 0.09 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 11.00 | 1.27 | 1.38 | 1.33 | 1.28 | +0.01 | +0.79% | 0.12 | 307 | 2,024 | 1.05 | 0.50 | 0.10 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 12.00 | 0.99 | 1.11 | 1.05 | 1.00 | 0.00 | 0.00% | 0.09 | 232 | 2,688 | 1.07 | 0.42 | 0.09 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 13.00 | 0.80 | 0.82 | 0.81 | 0.80 | -0.04 | -4.77% | 0.06 | 419 | 3,286 | 1.06 | 0.35 | 0.09 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 14.00 | 0.58 | 0.73 | 0.66 | 0.56 | -0.08 | -12.50% | 0.05 | 137 | 4,508 | 1.09 | 0.29 | 0.08 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 15.00 | 0.48 | 0.53 | 0.51 | 0.50 | -0.05 | -9.10% | 0.03 | 251 | 9,349 | 1.09 | 0.24 | 0.07 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 16.00 | 0.35 | 0.44 | 0.40 | 0.37 | -0.03 | -7.50% | 0.03 | 33 | 2,569 | 1.09 | 0.20 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 17.00 | 0.30 | 0.47 | 0.39 | 0.31 | -0.05 | -13.89% | 0.02 | 14 | 1,346 | 1.17 | 0.17 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 18.00 | 0.24 | 0.29 | 0.27 | 0.24 | -0.05 | -17.25% | 0.02 | 13 | 2,182 | 1.13 | 0.14 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 19.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.03 | -11.54% | 0.01 | 5,081 | 5,270 | 1.15 | 0.12 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 20.00 | 0.18 | 0.21 | 0.20 | 0.20 | -0.02 | -9.10% | 0.01 | 55 | 5,619 | 1.17 | 0.10 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 21.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.04 | -20.00% | 0.01 | 4 | 504 | 1.20 | 0.09 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 22.00 | 0.13 | 0.32 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 14 | 2,262 | 1.32 | 0.07 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 23.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.01 | -7.15% | 0.01 | 11 | 1,102 | 1.22 | 0.06 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 24.00 | 0.06 | 0.14 | 0.10 | 0.14 | +0.02 | +16.67% | 0.00 | 10 | 229 | 1.21 | 0.06 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 25.00 | 0.04 | 0.13 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 15 | 1,242 | 1.20 | 0.05 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 26.00 | 0.04 | 0.31 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 528 | 1.38 | 0.04 | 0.02 | 0.00 | 6/22/2026 | 6/26/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.13 | 0.07 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.40 | 0.03 | 0.01 | 0.00 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 28.00 | 0.02 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.23 | 0.03 | 0.01 | 0.00 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 29.00 | 0.05 | 0.17 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.41 | 0.02 | 0.01 | 0.00 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 30.00 | 0.05 | 0.16 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 6 | 2,246 | 1.43 | 0.02 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 31.00 | 0.02 | 0.09 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 10 | 371 | 1.32 | 0.02 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.62 | 0.01 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:58 PM EST |
| 35.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 7,545 | 1.33 | 0.01 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.09 | 0.05 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.98 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.59 | -0.01 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:58 PM EST |
| 5.00 | 0.02 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,354 | 1.06 | -0.03 | 0.02 | 0.00 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 6.00 | 0.14 | 0.19 | 0.17 | 0.17 | -0.02 | -10.53% | 0.03 | 5 | 2,825 | 1.08 | -0.07 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 7.00 | 0.30 | 0.38 | 0.34 | 0.36 | 0.00 | 0.00% | 0.05 | 0 | 3,041 | 1.05 | -0.13 | 0.05 | -0.01 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 8.00 | 0.55 | 0.62 | 0.59 | 0.63 | -0.02 | -3.08% | 0.07 | 14 | 3,285 | 1.00 | -0.21 | 0.07 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 9.00 | 0.97 | 1.01 | 0.99 | 1.01 | -0.05 | -4.72% | 0.11 | 168 | 8,713 | 1.01 | -0.31 | 0.09 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 10.00 | 1.47 | 1.58 | 1.53 | 1.52 | -0.09 | -5.59% | 0.15 | 125 | 6,306 | 1.02 | -0.41 | 0.09 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 11.00 | 2.10 | 2.18 | 2.14 | 2.21 | +0.01 | +0.46% | 0.19 | 66 | 6,550 | 1.03 | -0.50 | 0.10 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 12.00 | 2.64 | 2.91 | 2.78 | 2.96 | 0.00 | 0.00% | 0.23 | 23 | 6,266 | 1.05 | -0.58 | 0.09 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 13.00 | 3.50 | 3.80 | 3.65 | 3.73 | +0.05 | +1.36% | 0.28 | 15 | 1,279 | 1.06 | -0.65 | 0.09 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 14.00 | 4.35 | 4.65 | 4.50 | 4.51 | +0.26 | +6.12% | 0.32 | 9 | 457 | 1.09 | -0.71 | 0.08 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 15.00 | 5.20 | 5.55 | 5.38 | 5.37 | +0.06 | +1.13% | 0.36 | 7 | 891 | 1.10 | -0.76 | 0.07 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 16.00 | 6.10 | 6.50 | 6.30 | 6.22 | +0.04 | +0.65% | 0.39 | 4 | 207 | 1.14 | -0.80 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 17.00 | 6.95 | 7.45 | 7.20 | 7.25 | +0.19 | +2.70% | 0.42 | 1 | 1,351 | 1.11 | -0.83 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 18.00 | 7.90 | 8.35 | 8.13 | 8.21 | +0.17 | +2.12% | 0.45 | 3 | 254 | 1.09 | -0.86 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 19.00 | 8.85 | 9.45 | 9.15 | 9.05 | 0.00 | 0.00% | 0.48 | 0 | 226 | 1.56 | -0.88 | 0.04 | -0.01 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 20.00 | 9.85 | 10.30 | 10.08 | 10.03 | +0.12 | +1.22% | 0.50 | 2 | 912 | 1.50 | -0.90 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 21.00 | 10.75 | 11.35 | 11.05 | 10.97 | 0.00 | 0.00% | 0.53 | 0 | 565 | 1.61 | -0.91 | 0.03 | -0.01 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 22.00 | 11.75 | 12.30 | 12.03 | 12.07 | 0.00 | 0.00% | 0.55 | 0 | 1,047 | 1.63 | -0.93 | 0.03 | -0.01 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 23.00 | 12.70 | 13.35 | 13.03 | 12.23 | 0.00 | 0.00% | 0.57 | 0 | 15 | 1.74 | -0.94 | 0.03 | -0.01 | 6/15/2026 | 6/26/2026 3:59:58 PM EST |
| 24.00 | 13.70 | 14.30 | 14.00 | 13.03 | 0.00 | 0.00% | 0.58 | 0 | 35 | 1.75 | -0.94 | 0.02 | 0.00 | 6/18/2026 | 6/26/2026 3:59:58 PM EST |
| 25.00 | 14.65 | 15.35 | 15.00 | 15.10 | 0.00 | 0.00% | 0.60 | 0 | 128 | 1.85 | -0.95 | 0.02 | 0.00 | 6/16/2026 | 6/26/2026 3:59:58 PM EST |
| 26.00 | 15.65 | 16.35 | 16.00 | 14.63 | 0.00 | 0.00% | 0.62 | 0 | 9 | 1.90 | -0.96 | 0.02 | 0.00 | 6/22/2026 | 6/26/2026 3:59:58 PM EST |
| 27.00 | 16.65 | 17.30 | 16.98 | 15.65 | 0.00 | 0.00% | 0.63 | 0 | 102 | 1.90 | -0.97 | 0.01 | 0.00 | 6/18/2026 | 6/26/2026 3:59:58 PM EST |
| 28.00 | 17.65 | 18.30 | 17.98 | 17.94 | +0.16 | +0.90% | 0.64 | 10 | 47 | 1.95 | -0.97 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 29.00 | 17.20 | 20.85 | 19.03 | 19.00 | 0.00 | 0.00% | 0.66 | 0 | 22 | 3.16 | -0.98 | 0.01 | 0.00 | 6/16/2026 | 6/26/2026 3:59:58 PM EST |
| 30.00 | 17.90 | 20.50 | 19.20 | 20.05 | 0.00 | 0.00% | 0.64 | 0 | 16 | 2.23 | -0.98 | 0.01 | 0.00 | 6/16/2026 | 6/26/2026 3:59:58 PM EST |
| 31.00 | 19.60 | 22.45 | 21.03 | 21.65 | 0.00 | 0.00% | 0.68 | 0 | 26 | 2.99 | -0.98 | 0.01 | 0.00 | 6/11/2026 | 6/26/2026 3:59:58 PM EST |
| 32.00 | 20.20 | 23.85 | 22.03 | 21.23 | 0.00 | 0.00% | 0.69 | 0 | 17 | 3.30 | -0.99 | 0.00 | 0.00 | 4/14/2026 | 6/26/2026 3:59:58 PM EST |
| 35.00 | 23.85 | 26.25 | 25.05 | 25.04 | 0.00 | 0.00% | 0.72 | 0 | 124 | 3.01 | -0.99 | 0.00 | 0.00 | 6/10/2026 | 6/26/2026 3:59:58 PM EST |