Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $8.09 as of 7/24/2026 8:43:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.75 | 8.40 | 7.08 | % | 7.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 2.00 | 4.75 | 7.40 | 6.08 | % | 3.04 | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 3.00 | 4.85 | 6.15 | 5.50 | % | 1.83 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 4.00 | 4.00 | 5.40 | 4.70 | % | 1.18 | 0 | 0 | 3.43 | 0.98 | 0.02 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 5.00 | 3.15 | 3.85 | 3.50 | 3.30 | +0.23 | +7.50% | 0.70 | 8 | 4 | 1.29 | 0.93 | 0.04 | 0.00 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 6.00 | 2.13 | 3.40 | 2.77 | 2.75 | +0.65 | +30.96% | 0.46 | 30 | 25 | 1.17 | 0.84 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 7.00 | 1.75 | 1.92 | 1.84 | 1.83 | -0.45 | -19.74% | 0.26 | 7 | 13 | 1.00 | 0.72 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 8.00 | 1.26 | 1.36 | 1.31 | 1.34 | -0.40 | -22.99% | 0.16 | 16 | 213 | 0.98 | 0.60 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 9.00 | 0.92 | 1.01 | 0.97 | 0.96 | -0.44 | -31.43% | 0.11 | 59 | 434 | 1.01 | 0.48 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 10.00 | 0.65 | 0.74 | 0.70 | 0.71 | -0.29 | -29.00% | 0.07 | 33 | 556 | 1.02 | 0.38 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 11.00 | 0.47 | 0.58 | 0.53 | 0.60 | -0.15 | -20.00% | 0.05 | 2 | 236 | 1.05 | 0.30 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 12.00 | 0.28 | 0.42 | 0.35 | 0.39 | -0.16 | -29.10% | 0.03 | 3 | 221 | 1.02 | 0.23 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 13.00 | 0.19 | 0.34 | 0.27 | 0.30 | -0.10 | -25.00% | 0.02 | 11 | 261 | 1.04 | 0.18 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 14.00 | 0.18 | 0.27 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 251 | 1.10 | 0.14 | 0.06 | -0.01 | 7/23/2026 | 7/24/2026 3:59:50 PM EST |
| 15.00 | 0.11 | 0.23 | 0.17 | 0.43 | +0.19 | +79.17% | 0.01 | 4 | 182 | 1.10 | 0.11 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 16.00 | 0.10 | 0.21 | 0.16 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.15 | 0.08 | 0.04 | 0.00 | 7/22/2026 | 7/24/2026 3:59:50 PM EST |
| 17.00 | 0.04 | 0.18 | 0.11 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.12 | 0.06 | 0.04 | 0.00 | 7/23/2026 | 7/24/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.72 | 0.36 | % | 0.36 | 0 | 0 | 8.12 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.73 | 0.37 | % | 0.18 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 4.00 | 0.01 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 101 | 1.14 | -0.02 | 0.02 | 0.00 | 7/22/2026 | 7/24/2026 3:59:50 PM EST |
| 5.00 | 0.11 | 0.30 | 0.21 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 23 | 1.15 | -0.07 | 0.04 | 0.00 | 7/23/2026 | 7/24/2026 3:59:50 PM EST |
| 6.00 | 0.28 | 0.40 | 0.34 | 0.30 | +0.02 | +7.15% | 0.06 | 1 | 906 | 1.01 | -0.16 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 7.00 | 0.59 | 0.78 | 0.69 | 0.65 | +0.11 | +20.37% | 0.10 | 39 | 84 | 1.00 | -0.28 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 8.00 | 1.15 | 1.20 | 1.18 | 1.16 | +0.21 | +22.11% | 0.15 | 57 | 238 | 1.00 | -0.40 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 9.00 | 1.74 | 1.88 | 1.81 | 1.81 | +0.30 | +19.87% | 0.20 | 29 | 202 | 1.02 | -0.52 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 10.00 | 2.42 | 2.57 | 2.50 | 2.46 | +0.29 | +13.37% | 0.25 | 6 | 95 | 0.99 | -0.62 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 11.00 | 3.20 | 3.40 | 3.30 | 2.97 | 0.00 | 0.00% | 0.30 | 0 | 93 | 0.99 | -0.70 | 0.11 | -0.01 | 7/23/2026 | 7/24/2026 3:59:50 PM EST |
| 12.00 | 4.05 | 4.30 | 4.18 | 4.17 | +0.53 | +14.56% | 0.35 | 62 | 111 | 1.00 | -0.77 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 13.00 | 3.90 | 5.60 | 4.75 | 4.92 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.54 | -0.82 | 0.08 | -0.01 | 7/21/2026 | 7/24/2026 3:59:50 PM EST |
| 14.00 | 5.60 | 6.15 | 5.88 | 5.80 | +0.23 | +4.13% | 0.42 | 10 | 8 | 1.20 | -0.86 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 15.00 | 5.80 | 7.50 | 6.65 | 6.54 | 0.00 | 0.00% | 0.44 | 0 | 23 | 1.67 | -0.89 | 0.05 | -0.01 | 7/22/2026 | 7/24/2026 3:59:50 PM EST |
| 16.00 | 6.75 | 8.10 | 7.43 | 7.52 | 0.00 | 0.00% | 0.46 | 0 | 9 | 1.31 | -0.92 | 0.04 | 0.00 | 7/21/2026 | 7/24/2026 3:59:50 PM EST |
| 17.00 | 7.95 | 9.15 | 8.55 | 8.47 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.47 | -0.94 | 0.04 | 0.00 | 7/22/2026 | 7/24/2026 3:59:50 PM EST |