Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $9.00 as of 8/21/2026 6:42:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.00 | 6.95 | 6.48 | 6.10 | 0.00 | 0.00% | 2.16 | 0 | 10 | 8.66 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:55 PM EST |
| 4.00 | 5.00 | 5.85 | 5.43 | 4.65 | 0.00 | 0.00% | 1.36 | 0 | 4 | 6.21 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:55 PM EST |
| 4.50 | 4.50 | 5.35 | 4.93 | 5.20 | 0.00 | 0.00% | 1.10 | 0 | 2 | 5.50 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:55 PM EST |
| 5.00 | 4.00 | 4.85 | 4.43 | 3.62 | 0.00 | 0.00% | 0.89 | 0 | 1 | 4.87 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:55 PM EST |
| 5.50 | 3.50 | 4.35 | 3.93 | 3.80 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:55 PM EST |
| 6.00 | 3.25 | 3.95 | 3.60 | 2.94 | 0.00 | 0.00% | 0.60 | 0 | 3 | 4.14 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/21/2026 3:59:55 PM EST |
| 6.50 | 2.83 | 3.55 | 3.19 | 2.97 | +0.78 | +35.62% | 0.49 | 4 | 7 | 3.94 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 7.00 | 2.02 | 3.20 | 2.61 | 2.61 | +0.63 | +31.82% | 0.37 | 84 | 4 | 3.84 | 1.00 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 7.50 | 1.54 | 2.25 | 1.90 | 1.89 | +0.50 | +35.98% | 0.25 | 1 | 54 | 2.15 | 0.98 | 0.04 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 8.00 | 1.37 | 1.60 | 1.49 | 1.50 | +0.51 | +51.52% | 0.19 | 151 | 198 | 1.34 | 0.94 | 0.11 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 8.50 | 0.93 | 1.10 | 1.02 | 0.95 | +0.25 | +35.72% | 0.12 | 48 | 1,127 | 0.84 | 0.84 | 0.23 | -0.02 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 9.00 | 0.53 | 0.64 | 0.59 | 0.61 | +0.16 | +35.56% | 0.07 | 986 | 977 | 0.69 | 0.68 | 0.36 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 9.50 | 0.30 | 0.35 | 0.33 | 0.35 | +0.12 | +52.18% | 0.03 | 955 | 1,318 | 0.72 | 0.48 | 0.41 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 10.00 | 0.15 | 0.19 | 0.17 | 0.19 | +0.09 | +90.00% | 0.02 | 6,427 | 3,302 | 0.75 | 0.30 | 0.36 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 10.50 | 0.07 | 0.11 | 0.09 | 0.11 | +0.05 | +83.34% | 0.01 | 1,439 | 2,746 | 0.80 | 0.17 | 0.25 | -0.02 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 11.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 720 | 1,603 | 0.83 | 0.10 | 0.16 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 11.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 83 | 1,807 | 0.90 | 0.05 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 251 | 991 | 0.90 | 0.03 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 570 | 1.30 | 0.01 | 0.02 | 0.00 | 8/20/2026 | 8/21/2026 3:59:55 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 424 | 1.15 | 0.01 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.99 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 258 | 1.86 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.22 | 0.11 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.39 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 382 | 1.49 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.03 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.29 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 70 | 3.38 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 6 | 2.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 4 | 5.50 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 150 | 4.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 156 | 2.33 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.55 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.57 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 53 | 441 | 1.21 | 0.00 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 56 | 366 | 0.92 | -0.02 | 0.04 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 8.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.05 | -71.43% | 0.01 | 2,278 | 3,254 | 0.86 | -0.06 | 0.11 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 8.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 0.01 | 2,681 | 1,094 | 0.79 | -0.16 | 0.23 | -0.02 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 9.00 | 0.16 | 0.26 | 0.21 | 0.21 | -0.16 | -43.25% | 0.02 | 1,338 | 767 | 0.83 | -0.32 | 0.36 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 9.50 | 0.42 | 0.47 | 0.45 | 0.44 | -0.35 | -44.31% | 0.05 | 2,236 | 2,170 | 0.75 | -0.52 | 0.41 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 10.00 | 0.76 | 0.82 | 0.79 | 0.78 | -0.37 | -32.18% | 0.08 | 109 | 1,076 | 0.79 | -0.70 | 0.36 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 10.50 | 1.16 | 1.32 | 1.24 | 1.22 | -0.36 | -22.79% | 0.12 | 141 | 630 | 0.93 | -0.83 | 0.25 | -0.02 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 11.00 | 1.39 | 1.71 | 1.55 | 1.62 | -0.49 | -23.23% | 0.14 | 105 | 581 | 1.10 | -0.90 | 0.16 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 11.50 | 2.01 | 2.25 | 2.13 | 2.10 | -0.41 | -16.34% | 0.19 | 124 | 569 | 1.23 | -0.95 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 12.00 | 2.49 | 2.73 | 2.61 | 2.57 | -0.20 | -7.22% | 0.22 | 19 | 90 | 1.61 | -0.97 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 12.50 | 2.85 | 3.20 | 3.03 | 2.85 | -0.71 | -19.95% | 0.24 | 4 | 6 | 1.68 | -0.99 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 13.00 | 3.40 | 3.80 | 3.60 | 3.50 | -0.48 | -12.06% | 0.28 | 29 | 12 | 1.64 | -0.99 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 13.50 | 3.75 | 4.50 | 4.13 | 4.74 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.86 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:55 PM EST |
| 14.00 | 4.35 | 4.80 | 4.58 | 5.23 | 0.00 | 0.00% | 0.33 | 0 | 15 | 1.91 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:55 PM EST |
| 14.50 | 4.55 | 5.50 | 5.03 | 5.76 | 0.00 | 0.00% | 0.35 | 0 | 3 | 3.17 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:55 PM EST |
| 15.00 | 5.35 | 5.90 | 5.63 | 5.48 | -0.76 | -12.18% | 0.38 | 1 | 17 | 2.38 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 15.50 | 5.80 | 6.30 | 6.05 | 6.04 | -0.56 | -8.49% | 0.39 | 1 | 1 | 2.87 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 16.00 | 6.30 | 6.80 | 6.55 | 7.27 | 0.00 | 0.00% | 0.41 | 0 | 5 | 2.99 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:55 PM EST |
| 17.00 | 7.05 | 8.00 | 7.53 | 8.17 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:55 PM EST |
| 18.00 | 8.25 | 8.90 | 8.58 | 9.32 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.76 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:55 PM EST |
| 19.00 | 9.35 | 9.80 | 9.58 | 9.62 | -0.36 | -3.61% | 0.50 | 1 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |