Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $35.88 as of 7/4/2025 8:40:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.35 | 12.35 | 11.85 | % | 0.47 | 0 | 0 | 0.91 | 0.86 | 0.02 | -0.03 | 7/3/2025 12:59:04 PM EST | |||
| 26.00 | 10.90 | 11.55 | 11.23 | % | 0.43 | 0 | 0 | 1.01 | 0.84 | 0.02 | -0.03 | 7/3/2025 12:59:04 PM EST | |||
| 27.00 | 10.25 | 11.40 | 10.83 | % | 0.40 | 0 | 0 | 1.15 | 0.82 | 0.02 | -0.04 | 7/3/2025 12:59:04 PM EST | |||
| 28.00 | 9.55 | 10.10 | 9.83 | % | 0.35 | 0 | 0 | 1.01 | 0.79 | 0.02 | -0.04 | 7/3/2025 12:59:04 PM EST | |||
| 29.00 | 8.90 | 9.70 | 9.30 | % | 0.32 | 0 | 0 | 1.08 | 0.77 | 0.02 | -0.04 | 7/3/2025 12:59:04 PM EST | |||
| 30.00 | 7.15 | 8.90 | 8.03 | % | 0.27 | 0 | 0 | 0.86 | 0.74 | 0.02 | -0.04 | 7/3/2025 12:59:04 PM EST | |||
| 31.00 | 7.70 | 8.25 | 7.98 | % | 0.26 | 0 | 0 | 1.03 | 0.72 | 0.02 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 32.00 | 7.15 | 7.70 | 7.43 | % | 0.23 | 0 | 0 | 1.06 | 0.69 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 33.00 | 6.65 | 7.15 | 6.90 | % | 0.21 | 0 | 0 | 1.04 | 0.66 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 34.00 | 6.15 | 6.65 | 6.40 | % | 0.19 | 0 | 0 | 1.04 | 0.63 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 35.00 | 5.70 | 6.20 | 5.95 | 5.87 | % | 0.17 | 26 | 0 | 1.04 | 0.60 | 0.03 | -0.05 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 36.00 | 5.30 | 5.90 | 5.60 | 5.60 | % | 0.16 | 2 | 0 | 1.11 | 0.58 | 0.03 | -0.05 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 37.00 | 4.95 | 6.65 | 5.80 | 5.11 | % | 0.16 | 2 | 0 | 1.05 | 0.55 | 0.03 | -0.06 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 38.00 | 4.55 | 5.05 | 4.80 | % | 0.13 | 0 | 0 | 1.06 | 0.52 | 0.03 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 39.00 | 4.20 | 4.70 | 4.45 | % | 0.11 | 0 | 0 | 1.06 | 0.50 | 0.03 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 40.00 | 3.90 | 4.40 | 4.15 | % | 0.10 | 0 | 0 | 1.07 | 0.48 | 0.03 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 41.00 | 3.65 | 4.15 | 3.90 | 3.90 | % | 0.10 | 2 | 0 | 1.08 | 0.45 | 0.03 | -0.06 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 42.00 | 3.30 | 3.85 | 3.58 | % | 0.09 | 0 | 0 | 1.06 | 0.43 | 0.03 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 43.00 | 3.10 | 4.55 | 3.83 | % | 0.09 | 0 | 0 | 1.20 | 0.41 | 0.03 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 44.00 | 2.85 | 3.40 | 3.13 | % | 0.07 | 0 | 0 | 1.08 | 0.39 | 0.03 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 45.00 | 2.56 | 3.20 | 2.88 | 2.95 | % | 0.06 | 1 | 0 | 1.08 | 0.37 | 0.03 | -0.05 | 7/3/2025 | 7/3/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.34 | 0.67 | % | 0.03 | 0 | 0 | 1.15 | -0.14 | 0.02 | -0.03 | 7/3/2025 12:59:04 PM EST | |||
| 26.00 | 0.00 | 1.58 | 0.79 | % | 0.03 | 0 | 0 | 1.12 | -0.16 | 0.02 | -0.03 | 7/3/2025 12:59:04 PM EST | |||
| 27.00 | 1.45 | 1.81 | 1.63 | % | 0.06 | 0 | 0 | 1.06 | -0.18 | 0.02 | -0.04 | 7/3/2025 12:59:04 PM EST | |||
| 28.00 | 1.35 | 2.75 | 2.05 | % | 0.07 | 0 | 0 | 1.07 | -0.21 | 0.02 | -0.04 | 7/3/2025 12:59:04 PM EST | |||
| 29.00 | 1.80 | 2.28 | 2.04 | % | 0.07 | 0 | 0 | 0.99 | -0.23 | 0.02 | -0.04 | 7/3/2025 12:59:04 PM EST | |||
| 30.00 | 2.09 | 2.81 | 2.45 | % | 0.08 | 0 | 0 | 1.00 | -0.26 | 0.02 | -0.04 | 7/3/2025 12:59:04 PM EST | |||
| 31.00 | 2.82 | 3.20 | 3.01 | 2.86 | % | 0.10 | 1 | 0 | 1.05 | -0.28 | 0.02 | -0.05 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 32.00 | 2.96 | 3.65 | 3.31 | % | 0.10 | 0 | 0 | 1.01 | -0.31 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 33.00 | 3.70 | 4.15 | 3.93 | % | 0.12 | 0 | 0 | 1.05 | -0.34 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 34.00 | 4.20 | 4.70 | 4.45 | % | 0.13 | 0 | 0 | 1.08 | -0.37 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 35.00 | 4.75 | 5.20 | 4.98 | % | 0.14 | 0 | 0 | 1.05 | -0.40 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 36.00 | 5.30 | 5.80 | 5.55 | % | 0.15 | 0 | 0 | 1.06 | -0.42 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 37.00 | 5.90 | 6.40 | 6.15 | % | 0.17 | 0 | 0 | 1.06 | -0.45 | 0.03 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 38.00 | 6.60 | 7.05 | 6.83 | % | 0.18 | 0 | 0 | 1.07 | -0.48 | 0.03 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 39.00 | 5.65 | 7.70 | 6.68 | % | 0.17 | 0 | 0 | 0.90 | -0.50 | 0.03 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 40.00 | 7.85 | 8.45 | 8.15 | % | 0.20 | 0 | 0 | 1.07 | -0.52 | 0.03 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 41.00 | 8.40 | 9.15 | 8.78 | % | 0.21 | 0 | 0 | 1.09 | -0.55 | 0.03 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 42.00 | 9.30 | 10.00 | 9.65 | % | 0.23 | 0 | 0 | 1.08 | -0.57 | 0.03 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 43.00 | 10.05 | 10.70 | 10.38 | % | 0.24 | 0 | 0 | 1.08 | -0.59 | 0.03 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 44.00 | 10.80 | 11.50 | 11.15 | % | 0.25 | 0 | 0 | 1.09 | -0.61 | 0.03 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 45.00 | 11.40 | 12.35 | 11.88 | % | 0.26 | 0 | 0 | 1.05 | -0.63 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST |