Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $37.48 as of 7/11/2025 8:56:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.25 | 18.30 | 17.78 | % | 0.89 | 0 | 0 | 1.52 | 0.95 | 0.01 | -0.01 | 7/11/2025 4:00:04 PM EST | |||
| 25.00 | 12.95 | 13.65 | 13.30 | % | 0.53 | 0 | 0 | 1.29 | 0.88 | 0.01 | -0.03 | 7/11/2025 4:00:04 PM EST | |||
| 26.00 | 12.15 | 14.25 | 13.20 | % | 0.51 | 0 | 0 | 1.29 | 0.86 | 0.01 | -0.03 | 7/11/2025 4:00:04 PM EST | |||
| 27.00 | 11.30 | 12.05 | 11.68 | % | 0.43 | 0 | 0 | 1.04 | 0.85 | 0.02 | -0.03 | 7/11/2025 4:00:04 PM EST | |||
| 28.00 | 10.60 | 11.90 | 11.25 | % | 0.40 | 0 | 0 | 1.13 | 0.82 | 0.02 | -0.04 | 7/11/2025 4:00:04 PM EST | |||
| 29.00 | 9.85 | 11.60 | 10.73 | % | 0.37 | 0 | 0 | 1.16 | 0.80 | 0.02 | -0.04 | 7/11/2025 4:00:04 PM EST | |||
| 30.00 | 9.00 | 9.85 | 9.43 | 9.10 | % | 0.31 | 60 | 0 | 1.00 | 0.77 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 31.00 | 8.45 | 9.95 | 9.20 | % | 0.30 | 0 | 0 | 1.10 | 0.75 | 0.02 | -0.04 | 7/11/2025 4:00:04 PM EST | |||
| 32.00 | 7.85 | 9.65 | 8.75 | % | 0.27 | 0 | 0 | 1.13 | 0.72 | 0.02 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 33.00 | 7.25 | 8.55 | 7.90 | % | 0.24 | 0 | 0 | 1.07 | 0.70 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 34.00 | 6.75 | 8.45 | 7.60 | % | 0.22 | 0 | 0 | 1.12 | 0.67 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 35.00 | 6.25 | 7.60 | 6.93 | 6.60 | +0.96 | +17.03% | 0.20 | 1 | 1 | 1.08 | 0.64 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 36.00 | 5.75 | 7.35 | 6.55 | 5.48 | +0.28 | +5.39% | 0.18 | 1 | 2 | 1.10 | 0.61 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 37.00 | 5.05 | 6.60 | 5.83 | 6.55 | +1.95 | +42.40% | 0.16 | 4 | 2 | 1.05 | 0.58 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 38.00 | 4.75 | 6.15 | 5.45 | 5.10 | +0.85 | +20.00% | 0.14 | 2 | 3 | 1.05 | 0.55 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 39.00 | 4.20 | 5.70 | 4.95 | 4.06 | % | 0.13 | 1 | 0 | 1.03 | 0.52 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 40.00 | 3.90 | 5.05 | 4.48 | 4.60 | +0.68 | +17.35% | 0.11 | 19 | 8 | 1.01 | 0.49 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 41.00 | 2.52 | 5.05 | 3.79 | 4.15 | % | 0.09 | 1 | 0 | 0.95 | 0.46 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 42.00 | 2.73 | 4.45 | 3.59 | 3.64 | % | 0.09 | 2 | 0 | 0.97 | 0.43 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 43.00 | 1.77 | 3.85 | 2.81 | % | 0.07 | 0 | 0 | 0.88 | 0.41 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 44.00 | 2.42 | 4.05 | 3.24 | % | 0.07 | 0 | 0 | 1.01 | 0.38 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 45.00 | 1.47 | 3.90 | 2.69 | 2.84 | % | 0.06 | 4 | 0 | 0.95 | 0.36 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 50.00 | 0.51 | 2.71 | 1.61 | 1.73 | % | 0.03 | 3 | 0 | 0.90 | 0.30 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.02 | 2.31 | 1.17 | % | 0.06 | 0 | 0 | 1.40 | -0.05 | 0.01 | -0.01 | 7/11/2025 4:00:04 PM EST | |||
| 25.00 | 0.36 | 2.37 | 1.37 | 0.70 | -0.30 | -30.00% | 0.05 | 3 | 2 | 1.16 | -0.12 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 26.00 | 0.32 | 2.70 | 1.51 | % | 0.06 | 0 | 0 | 1.14 | -0.14 | 0.01 | -0.03 | 7/11/2025 4:00:04 PM EST | |||
| 27.00 | 0.89 | 2.73 | 1.81 | 1.14 | -0.38 | -25.00% | 0.07 | 2 | 6 | 1.18 | -0.15 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 28.00 | 0.88 | 1.64 | 1.26 | 1.60 | % | 0.04 | 1 | 0 | 0.95 | -0.18 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 29.00 | 1.45 | 2.05 | 1.75 | % | 0.06 | 0 | 0 | 1.01 | -0.20 | 0.02 | -0.04 | 7/11/2025 4:00:04 PM EST | |||
| 30.00 | 0.70 | 2.21 | 1.46 | 2.38 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.82 | -0.23 | 0.02 | -0.04 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 31.00 | 0.94 | 2.79 | 1.87 | % | 0.06 | 0 | 0 | 0.85 | -0.25 | 0.02 | -0.04 | 7/11/2025 4:00:04 PM EST | |||
| 32.00 | 1.37 | 2.93 | 2.15 | % | 0.07 | 0 | 0 | 0.85 | -0.28 | 0.02 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 33.00 | 1.35 | 3.95 | 2.65 | 3.18 | % | 0.08 | 4 | 0 | 0.89 | -0.30 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 34.00 | 2.66 | 4.25 | 3.46 | 4.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.96 | -0.33 | 0.03 | -0.05 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 35.00 | 2.88 | 4.25 | 3.57 | % | 0.10 | 0 | 0 | 0.89 | -0.36 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 36.00 | 4.25 | 4.80 | 4.53 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.98 | -0.39 | 0.03 | -0.05 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 37.00 | 4.85 | 5.40 | 5.13 | % | 0.14 | 0 | 0 | 0.99 | -0.42 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 38.00 | 5.35 | 5.95 | 5.65 | % | 0.15 | 0 | 0 | 0.98 | -0.45 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 39.00 | 6.00 | 6.55 | 6.28 | % | 0.16 | 0 | 0 | 0.98 | -0.48 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 40.00 | 6.60 | 7.25 | 6.93 | % | 0.17 | 0 | 0 | 0.99 | -0.51 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 41.00 | 7.30 | 7.90 | 7.60 | % | 0.19 | 0 | 0 | 0.99 | -0.54 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 42.00 | 7.95 | 8.65 | 8.30 | % | 0.20 | 0 | 0 | 1.00 | -0.57 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 43.00 | 8.65 | 9.35 | 9.00 | % | 0.21 | 0 | 0 | 0.99 | -0.59 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 44.00 | 9.30 | 11.70 | 10.50 | % | 0.24 | 0 | 0 | 0.99 | -0.62 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 45.00 | 10.10 | 10.90 | 10.50 | % | 0.23 | 0 | 0 | 1.00 | -0.64 | 0.03 | -0.05 | 7/11/2025 4:00:04 PM EST | |||
| 50.00 | 13.90 | 15.00 | 14.45 | % | 0.29 | 0 | 0 | 0.99 | -0.70 | 0.02 | -0.05 | 7/11/2025 4:00:04 PM EST |