Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $9.20 as of 8/18/2026 8:12:24 AM 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 | 8.10 | 8.30 | 8.20 | 8.18 | -0.25 | -2.97% | 8.20 | 8 | 371 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 2.00 | 7.05 | 7.35 | 7.20 | 7.31 | -0.11 | -1.49% | 3.60 | 7 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 3.00 | 5.90 | 6.35 | 6.13 | 6.25 | -0.10 | -1.58% | 2.04 | 9 | 32 | 7.54 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 4.00 | 5.00 | 5.40 | 5.20 | 5.55 | 0.00 | 0.00% | 1.30 | 0 | 13 | 6.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:47 PM EST |
| 5.00 | 4.10 | 4.30 | 4.20 | 4.31 | -0.23 | -5.07% | 0.84 | 5 | 41 | 3.95 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 5.50 | 3.60 | 3.85 | 3.73 | 3.91 | -0.14 | -3.46% | 0.68 | 3 | 5 | 3.85 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 6.00 | 3.10 | 3.40 | 3.25 | 3.40 | -0.35 | -9.34% | 0.54 | 12 | 95 | 3.65 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 6.50 | 2.51 | 3.10 | 2.81 | 3.24 | 0.00 | 0.00% | 0.43 | 0 | 10 | 4.10 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:47 PM EST |
| 7.00 | 2.05 | 2.47 | 2.26 | 2.48 | +0.39 | +18.66% | 0.32 | 2 | 868 | 2.96 | 1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 7.50 | 1.56 | 1.99 | 1.78 | 1.76 | -0.18 | -9.28% | 0.24 | 22 | 117 | 2.52 | 0.99 | 0.04 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 8.00 | 1.17 | 1.30 | 1.24 | 1.17 | -0.23 | -16.43% | 0.15 | 34 | 1,330 | 1.26 | 0.94 | 0.14 | -0.02 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 8.50 | 0.73 | 0.85 | 0.79 | 0.69 | -0.28 | -28.87% | 0.09 | 43 | 332 | 0.80 | 0.82 | 0.31 | -0.03 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 9.00 | 0.41 | 0.45 | 0.43 | 0.46 | -0.15 | -24.59% | 0.05 | 974 | 3,924 | 0.84 | 0.62 | 0.47 | -0.04 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 9.50 | 0.20 | 0.22 | 0.21 | 0.21 | -0.14 | -40.00% | 0.02 | 1,723 | 2,178 | 0.86 | 0.38 | 0.46 | -0.04 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 10.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.08 | -44.45% | 0.01 | 3,511 | 10,093 | 0.90 | 0.21 | 0.33 | -0.03 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 10.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2,411 | 2,398 | 0.96 | 0.12 | 0.21 | -0.03 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 2,383 | 7,132 | 1.05 | 0.07 | 0.12 | -0.02 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 11.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 320 | 2,340 | 1.18 | 0.03 | 0.07 | -0.01 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 205 | 5,101 | 1.30 | 0.01 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 63 | 1,533 | 1.39 | 0.01 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 48 | 4,847 | 1.68 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 100 | 186 | 1.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 7,656 | 1.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 11,429 | 2.05 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 16 | 3,122 | 2.51 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,341 | 2.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:47 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,769 | 2.94 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 11,191 | 2.87 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 6,969 | 3.03 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 573 | 3.19 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:47 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 2,293 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,199 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:47 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 1,159 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:47 PM EST |
| 27.00 | 0.00 | 0.14 | 0.07 | 0.08 | -0.07 | -46.67% | 0.00 | 3 | 179 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:47 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 2 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 2,233 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:47 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,545 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:47 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 3:59:47 PM EST |
| 2.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:47 PM EST |
| 3.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.02 | 1 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:47 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,610 | 2.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:47 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 53 | 2.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 3,924 | 1.97 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 6.50 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 422 | 2.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:47 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 314 | 6,632 | 1.33 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 163 | 1.04 | -0.01 | 0.04 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 82 | 6,093 | 0.91 | -0.06 | 0.14 | -0.02 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 8.50 | 0.04 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 480 | 2,169 | 0.78 | -0.18 | 0.31 | -0.03 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 9.00 | 0.22 | 0.24 | 0.23 | 0.19 | -0.02 | -9.53% | 0.03 | 3,536 | 10,422 | 0.85 | -0.38 | 0.47 | -0.04 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 9.50 | 0.47 | 0.55 | 0.51 | 0.52 | +0.07 | +15.56% | 0.05 | 2,585 | 2,879 | 0.88 | -0.62 | 0.46 | -0.04 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 10.00 | 0.84 | 0.93 | 0.89 | 0.88 | +0.11 | +14.29% | 0.09 | 1,355 | 6,910 | 0.89 | -0.79 | 0.33 | -0.03 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 10.50 | 1.26 | 1.41 | 1.34 | 1.33 | +0.10 | +8.13% | 0.13 | 232 | 391 | 1.33 | -0.88 | 0.21 | -0.03 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 11.00 | 1.76 | 2.03 | 1.90 | 1.92 | +0.24 | +14.29% | 0.17 | 319 | 6,893 | 2.05 | -0.93 | 0.12 | -0.02 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 11.50 | 2.25 | 2.46 | 2.36 | 2.32 | +0.19 | +8.92% | 0.21 | 72 | 453 | 2.08 | -0.97 | 0.07 | -0.01 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 12.00 | 2.75 | 3.10 | 2.93 | 2.82 | +0.20 | +7.64% | 0.24 | 61 | 5,831 | 2.85 | -0.99 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 12.50 | 3.10 | 3.45 | 3.28 | 3.12 | +0.42 | +15.56% | 0.26 | 16 | 7 | 2.51 | -0.99 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 13.00 | 3.70 | 3.90 | 3.80 | 3.85 | +0.59 | +18.10% | 0.29 | 7 | 1,064 | 2.47 | -1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 13.50 | 4.00 | 4.55 | 4.28 | 4.18 | +0.57 | +15.79% | 0.32 | 100 | 3 | 3.35 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 14.00 | 4.65 | 4.90 | 4.78 | 4.76 | +0.48 | +11.22% | 0.34 | 102 | 163 | 2.84 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 14.50 | 5.15 | 5.40 | 5.28 | 5.18 | +0.21 | +4.23% | 0.36 | 3 | 1 | 3.01 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 15.00 | 5.70 | 5.90 | 5.80 | 5.83 | +0.48 | +8.98% | 0.39 | 7 | 538 | 3.17 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 15.50 | 5.80 | 6.40 | 6.10 | 6.07 | % | 0.39 | 4 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST | |
| 16.00 | 6.50 | 6.90 | 6.70 | 6.57 | -0.07 | -1.06% | 0.42 | 5 | 34 | 3.47 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 17.00 | 7.45 | 7.90 | 7.68 | 7.70 | +0.10 | +1.32% | 0.45 | 4 | 1,037 | 3.74 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 18.00 | 8.40 | 8.95 | 8.68 | 8.48 | -0.07 | -0.82% | 0.48 | 4 | 15 | 4.31 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 19.00 | 9.25 | 10.05 | 9.65 | 9.41 | +0.13 | +1.41% | 0.51 | 3 | 4 | 5.08 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 20.00 | 10.50 | 10.95 | 10.73 | 10.67 | +0.58 | +5.75% | 0.54 | 10 | 12 | 4.78 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 21.00 | 11.55 | 11.95 | 11.75 | 11.71 | +0.60 | +5.41% | 0.56 | 12 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 22.00 | 12.45 | 12.95 | 12.70 | 12.64 | +0.14 | +1.12% | 0.58 | 5 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 23.00 | 13.00 | 14.20 | 13.60 | 13.55 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:47 PM EST |
| 24.00 | 14.00 | 15.20 | 14.60 | 14.50 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:47 PM EST |
| 25.00 | 15.00 | 16.20 | 15.60 | 16.70 | 0.00 | 0.00% | 0.62 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:47 PM EST |
| 26.00 | 16.00 | 17.20 | 16.60 | 16.51 | 0.00 | 0.00% | 0.64 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:47 PM EST |
| 27.00 | 17.00 | 18.20 | 17.60 | 17.70 | 0.00 | 0.00% | 0.65 | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:47 PM EST |
| 28.00 | 18.50 | 18.90 | 18.70 | 18.67 | -0.07 | -0.38% | 0.67 | 374 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 29.00 | 19.45 | 19.90 | 19.68 | 19.62 | +0.12 | +0.62% | 0.68 | 374 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 30.00 | 20.60 | 20.90 | 20.75 | 20.63 | -0.61 | -2.88% | 0.69 | 97 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 31.00 | 21.50 | 22.10 | 21.80 | 21.65 | +0.19 | +0.89% | 0.70 | 97 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 32.00 | 22.00 | 23.20 | 22.60 | 22.75 | 0.00 | 0.00% | 0.71 | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:47 PM EST |
| 35.00 | 25.00 | 26.20 | 25.60 | 25.75 | +0.20 | +0.79% | 0.73 | 1 | 0 | 8.51 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |