Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $9.81 as of 8/26/2026 10:05:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.15 | 7.00 | 6.58 | 6.90 | +0.64 | +10.23% | 2.19 | 1 | 4 | 8.92 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 4.00 | 5.15 | 6.00 | 5.58 | 5.10 | 0.00 | 0.00% | 1.40 | 0 | 1 | 6.97 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 9:58:53 AM EST |
| 4.50 | 4.65 | 5.50 | 5.08 | 4.59 | 0.00 | 0.00% | 1.13 | 0 | 2 | 6.22 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 9:58:53 AM EST |
| 5.00 | 4.15 | 5.00 | 4.58 | 4.48 | 0.00 | 0.00% | 0.92 | 0 | 3 | 5.56 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 9:58:53 AM EST |
| 5.50 | 3.65 | 4.50 | 4.08 | 3.82 | 0.00 | 0.00% | 0.74 | 0 | 1 | 4.97 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 9:58:53 AM EST |
| 6.00 | 3.25 | 4.00 | 3.63 | 3.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 9:58:53 AM EST |
| 6.50 | 2.72 | 3.50 | 3.11 | 2.16 | 0.00 | 0.00% | 0.48 | 0 | 56 | 3.95 | 1.00 | 0.01 | 0.00 | 8/18/2026 | 8/26/2026 9:58:53 AM EST |
| 7.00 | 2.26 | 2.51 | 2.39 | 2.50 | 0.00 | 0.00% | 0.34 | 0 | 4 | 3.62 | 0.99 | 0.02 | 0.00 | 8/10/2026 | 8/26/2026 9:58:53 AM EST |
| 7.50 | 1.77 | 2.41 | 2.09 | 1.70 | 0.00 | 0.00% | 0.28 | 0 | 79 | 3.07 | 0.96 | 0.05 | -0.01 | 8/25/2026 | 8/26/2026 9:58:53 AM EST |
| 8.00 | 1.28 | 1.53 | 1.41 | 2.11 | +0.79 | +59.85% | 0.18 | 1 | 69 | 1.58 | 0.92 | 0.10 | -0.01 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 8.50 | 1.01 | 1.10 | 1.06 | 1.10 | -0.36 | -24.66% | 0.12 | 11 | 184 | 1.13 | 0.87 | 0.15 | -0.02 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 9.00 | 0.69 | 0.74 | 0.72 | 0.69 | -0.32 | -31.69% | 0.08 | 27 | 3,831 | 0.95 | 0.77 | 0.23 | -0.02 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 9.50 | 0.45 | 0.48 | 0.47 | 0.44 | -0.30 | -40.55% | 0.05 | 144 | 1,539 | 0.92 | 0.64 | 0.28 | -0.03 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 10.00 | 0.28 | 0.30 | 0.29 | 0.29 | -0.21 | -42.00% | 0.03 | 5,081 | 3,458 | 0.92 | 0.49 | 0.29 | -0.03 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 10.50 | 0.17 | 0.20 | 0.19 | 0.18 | -0.12 | -40.00% | 0.02 | 542 | 1,846 | 0.90 | 0.36 | 0.26 | -0.03 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 11.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.11 | -50.00% | 0.01 | 205 | 1,952 | 0.92 | 0.26 | 0.22 | -0.03 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 11.50 | 0.06 | 0.09 | 0.08 | 0.18 | +0.04 | +28.58% | 0.01 | 55 | 635 | 0.97 | 0.18 | 0.17 | -0.02 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 12.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.01 | 224 | 1,929 | 1.01 | 0.13 | 0.13 | -0.02 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 12.50 | 0.02 | 0.08 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 5 | 2,071 | 1.11 | 0.08 | 0.09 | -0.01 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 13.00 | 0.01 | 0.04 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 133 | 180 | 1.10 | 0.06 | 0.07 | -0.01 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.18 | 0.04 | 0.05 | -0.01 | 8/25/2026 | 8/26/2026 9:58:53 AM EST |
| 14.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 125 | 2.07 | 0.01 | 0.02 | 0.00 | 8/18/2026 | 8/26/2026 9:58:53 AM EST |
| 14.50 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.87 | 0.01 | 0.02 | 0.00 | 8/14/2026 | 8/26/2026 9:58:53 AM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 43 | 1.29 | 0.01 | 0.01 | 0.00 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 15.50 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/26/2026 9:58:53 AM EST | |||
| 16.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.31 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 9:58:53 AM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.14 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 9:58:53 AM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.20 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 9:58:53 AM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.10 | +142.86% | 0.01 | 1 | 48 | 2.85 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 9:58:53 AM 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 9:58:53 AM EST |
| 4.00 | 0.00 | 0.32 | 0.16 | % | 0.04 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 8/26/2026 9:58:53 AM EST | |||
| 4.50 | 0.00 | 0.32 | 0.16 | % | 0.04 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 8/26/2026 9:58:53 AM EST | |||
| 5.00 | 0.00 | 0.32 | 0.16 | % | 0.03 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 8/26/2026 9:58:53 AM EST | |||
| 5.50 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 9:58:53 AM EST |
| 6.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.15 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 9:58:53 AM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.39 | 0.00 | 0.01 | 0.00 | 8/25/2026 | 8/26/2026 9:58:53 AM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 161 | 1.17 | -0.01 | 0.02 | 0.00 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 7.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 411 | 1.02 | -0.04 | 0.05 | -0.01 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 8.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.01 | 174 | 447 | 0.87 | -0.08 | 0.10 | -0.01 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 8.50 | 0.15 | 0.17 | 0.16 | 0.17 | +0.05 | +41.67% | 0.02 | 31 | 1,761 | 0.88 | -0.13 | 0.15 | -0.02 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 9.00 | 0.32 | 0.34 | 0.33 | 0.33 | +0.10 | +43.48% | 0.04 | 242 | 871 | 0.90 | -0.23 | 0.23 | -0.02 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 9.50 | 0.56 | 0.60 | 0.58 | 0.62 | +0.21 | +51.22% | 0.06 | 117 | 916 | 0.96 | -0.36 | 0.28 | -0.03 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 10.00 | 0.89 | 0.93 | 0.91 | 0.92 | +0.21 | +29.58% | 0.09 | 125 | 1,231 | 0.94 | -0.51 | 0.29 | -0.03 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 10.50 | 1.28 | 1.58 | 1.43 | 1.33 | +0.28 | +26.67% | 0.14 | 22 | 497 | 0.91 | -0.64 | 0.26 | -0.03 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 11.00 | 1.70 | 1.77 | 1.74 | 1.73 | +0.30 | +20.98% | 0.16 | 24 | 656 | 0.83 | -0.74 | 0.22 | -0.03 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 11.50 | 2.13 | 2.45 | 2.29 | 2.22 | +0.34 | +18.09% | 0.20 | 31 | 456 | 1.35 | -0.82 | 0.17 | -0.02 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 12.00 | 2.61 | 2.80 | 2.71 | 2.63 | +0.33 | +14.35% | 0.23 | 15 | 221 | 1.56 | -0.87 | 0.13 | -0.02 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 12.50 | 3.05 | 3.35 | 3.20 | 3.04 | -0.30 | -8.99% | 0.26 | 2 | 6 | 1.54 | -0.92 | 0.09 | -0.01 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 13.00 | 3.55 | 3.85 | 3.70 | 3.90 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.85 | -0.94 | 0.07 | -0.01 | 8/19/2026 | 8/26/2026 9:58:53 AM EST |
| 13.50 | 4.05 | 4.35 | 4.20 | 3.85 | +0.07 | +1.86% | 0.31 | 1 | 7 | 2.10 | -0.96 | 0.05 | -0.01 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 14.00 | 4.50 | 4.85 | 4.68 | 4.51 | -0.47 | -9.44% | 0.33 | 2 | 3 | 2.35 | -0.99 | 0.02 | 0.00 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 14.50 | 5.05 | 5.30 | 5.18 | 5.27 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.26 | -0.99 | 0.02 | 0.00 | 8/24/2026 | 8/26/2026 9:58:53 AM EST |
| 15.00 | 5.55 | 5.85 | 5.70 | 5.40 | -0.04 | -0.74% | 0.38 | 4 | 5 | 2.39 | -0.99 | 0.01 | 0.00 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 15.50 | 6.05 | 6.35 | 6.20 | 6.02 | % | 0.40 | 2 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 9:58:53 AM EST | |
| 16.00 | 6.55 | 6.80 | 6.68 | 6.54 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.61 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 9:58:53 AM EST |
| 17.00 | 7.10 | 7.70 | 7.40 | 7.28 | -0.94 | -11.44% | 0.44 | 1 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 18.00 | 8.00 | 8.70 | 8.35 | 8.35 | -0.21 | -2.46% | 0.46 | 1 | 1 | 3.01 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 9:58:53 AM EST |
| 19.00 | 9.00 | 9.85 | 9.43 | 9.65 | 0.00 | 0.00% | 0.50 | 0 | 10 | 3.19 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 9:58:53 AM EST |