Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $9.68 as of 9/8/2026 6:43:50 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 | 8.05 | 8.40 | 8.23 | 8.19 | +1.94 | +31.04% | 2.74 | 18 | 4 | 8.41 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 3.50 | 7.60 | 7.90 | 7.75 | 7.75 | +2.05 | +35.97% | 2.21 | 8 | 4 | 7.49 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 4.00 | 7.05 | 7.45 | 7.25 | 7.15 | +1.45 | +25.44% | 1.81 | 7 | 1 | 7.51 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 4.50 | 6.40 | 7.05 | 6.73 | 6.67 | +1.78 | +36.41% | 1.50 | 1 | 2 | 7.84 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 5.00 | 5.90 | 6.60 | 6.25 | 6.16 | % | 1.25 | 1 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 5.50 | 5.50 | 5.90 | 5.70 | 5.65 | +2.02 | +55.65% | 1.04 | 3 | 1 | 4.82 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 6.00 | 4.80 | 5.55 | 5.18 | 5.17 | +2.02 | +64.13% | 0.86 | 4 | 1 | 5.71 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 6.50 | 4.30 | 5.05 | 4.68 | 4.68 | +1.85 | +65.38% | 0.72 | 4 | 3 | 5.12 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 7.00 | 4.05 | 4.45 | 4.25 | 4.25 | +1.78 | +72.07% | 0.61 | 4 | 7 | 3.87 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 7.50 | 3.55 | 4.05 | 3.80 | 3.38 | +1.09 | +47.60% | 0.51 | 3 | 5 | 4.06 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 8.00 | 3.05 | 3.60 | 3.33 | 3.24 | +1.66 | +105.07% | 0.42 | 540 | 548 | 2.61 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 8.50 | 2.60 | 2.91 | 2.76 | 2.74 | +1.64 | +149.10% | 0.32 | 63 | 107 | 2.31 | 0.99 | 0.02 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 9.00 | 2.15 | 2.35 | 2.25 | 2.22 | +1.44 | +184.62% | 0.25 | 157 | 2,818 | 1.88 | 0.96 | 0.05 | -0.01 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 9.50 | 1.67 | 1.87 | 1.77 | 1.72 | +1.26 | +273.92% | 0.19 | 481 | 1,690 | 1.65 | 0.92 | 0.09 | -0.02 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 10.00 | 1.21 | 1.40 | 1.31 | 1.25 | +1.03 | +468.19% | 0.13 | 3,181 | 3,996 | 1.17 | 0.84 | 0.16 | -0.04 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 10.50 | 0.81 | 0.91 | 0.86 | 0.87 | +0.76 | +690.91% | 0.08 | 4,881 | 2,705 | 1.23 | 0.73 | 0.25 | -0.06 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 11.00 | 0.53 | 0.55 | 0.54 | 0.54 | +0.51 | +1,700.00% | 0.05 | 19,212 | 2,861 | 1.17 | 0.57 | 0.34 | -0.07 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 11.50 | 0.32 | 0.34 | 0.33 | 0.33 | +0.31 | +1,550.00% | 0.03 | 14,129 | 3,127 | 1.18 | 0.40 | 0.35 | -0.07 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 12.00 | 0.18 | 0.21 | 0.20 | 0.20 | +0.18 | +900.00% | 0.02 | 14,239 | 1,054 | 1.23 | 0.26 | 0.29 | -0.07 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 12.50 | 0.11 | 0.12 | 0.12 | 0.12 | +0.09 | +300.00% | 0.01 | 3,920 | 1,295 | 1.27 | 0.18 | 0.22 | -0.06 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 13.00 | 0.06 | 0.08 | 0.07 | 0.09 | +0.08 | +800.00% | 0.01 | 6,230 | 218 | 1.33 | 0.12 | 0.16 | -0.06 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 13.50 | 0.04 | 0.05 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 757 | 28 | 1.41 | 0.09 | 0.12 | -0.05 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 14.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 799 | 44 | 1.42 | 0.06 | 0.09 | -0.04 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 81 | 3 | 1.57 | 0.03 | 0.05 | -0.02 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 328 | 124 | 1.61 | 0.02 | 0.04 | -0.02 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 7 | 373 | 2.40 | 0.00 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 23 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:04 PM EST |
| 3.50 | 0.00 | 0.32 | 0.16 | 0.14 | +0.08 | +133.34% | 0.05 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.32 | 0.16 | 0.19 | +0.14 | +280.00% | 0.04 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 4.50 | 0.00 | 0.32 | 0.16 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 5.50 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/8/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 6 | 3.46 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 28 | 3.07 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 220 | 2.44 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 146 | 2.12 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 61 | 577 | 2.04 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 52 | 993 | 1.73 | -0.01 | 0.02 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 2,190 | 4,550 | 1.32 | -0.04 | 0.05 | -0.01 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.24 | -92.31% | 0.00 | 1,035 | 2,694 | 1.08 | -0.08 | 0.09 | -0.02 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 10.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.48 | -87.28% | 0.01 | 5,525 | 1,674 | 1.04 | -0.16 | 0.16 | -0.04 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 10.50 | 0.17 | 0.18 | 0.18 | 0.16 | -0.84 | -84.00% | 0.02 | 1,553 | 300 | 1.07 | -0.27 | 0.25 | -0.06 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 11.00 | 0.35 | 0.37 | 0.36 | 0.36 | -1.04 | -74.29% | 0.03 | 7,673 | 351 | 1.07 | -0.43 | 0.34 | -0.07 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 11.50 | 0.60 | 0.67 | 0.64 | 0.55 | -1.43 | -72.23% | 0.06 | 232 | 323 | 1.06 | -0.60 | 0.35 | -0.07 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 12.00 | 0.98 | 1.05 | 1.02 | 0.90 | -1.64 | -64.57% | 0.09 | 342 | 106 | 1.11 | -0.74 | 0.29 | -0.07 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 12.50 | 1.36 | 1.50 | 1.43 | 1.43 | -1.59 | -52.65% | 0.11 | 16 | 3 | 1.13 | -0.82 | 0.22 | -0.06 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 13.00 | 1.61 | 1.97 | 1.79 | 1.80 | -1.48 | -45.13% | 0.14 | 10 | 10 | 2.04 | -0.88 | 0.16 | -0.06 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 13.50 | 2.01 | 2.40 | 2.21 | 2.30 | -1.53 | -39.95% | 0.16 | 1 | 1 | 3.15 | -0.92 | 0.12 | -0.05 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 14.00 | 2.50 | 2.98 | 2.74 | 2.82 | -1.95 | -40.89% | 0.20 | 4 | 0 | 2.63 | -0.94 | 0.09 | -0.04 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 14.50 | 3.10 | 3.55 | 3.33 | 4.97 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.11 | -0.97 | 0.05 | -0.02 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 15.00 | 3.60 | 4.00 | 3.80 | 4.20 | -1.65 | -28.21% | 0.25 | 20 | 2 | 3.18 | -0.98 | 0.04 | -0.02 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 16.00 | 4.60 | 4.95 | 4.78 | 4.85 | -2.02 | -29.41% | 0.30 | 6 | 1 | 3.43 | -1.00 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 17.00 | 5.55 | 6.20 | 5.88 | 7.41 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 18.00 | 6.45 | 7.30 | 6.88 | 6.95 | -1.51 | -17.85% | 0.38 | 2 | 1 | 5.38 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 19.00 | 7.60 | 8.05 | 7.83 | 7.82 | -1.69 | -17.78% | 0.41 | 6 | 2 | 4.87 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |