Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $9.38 as of 8/6/2026 12:34:41 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 | 6.80 | 9.70 | 8.25 | 8.69 | 0.00 | 0.00% | 8.25 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:01 PM EST |
| 2.00 | 5.80 | 8.75 | 7.28 | 7.51 | -0.15 | -1.96% | 3.64 | 1 | 1 | 8.07 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:01 PM EST |
| 3.00 | 5.60 | 7.50 | 6.55 | 6.61 | 0.00 | 0.00% | 2.18 | 0 | 5 | 4.91 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:01 PM EST |
| 4.00 | 5.10 | 5.80 | 5.45 | 5.35 | % | 1.36 | 1 | 0 | 2.44 | 0.99 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:01 PM EST | |
| 5.00 | 4.15 | 4.85 | 4.50 | 4.55 | 0.00 | 0.00% | 0.90 | 0 | 23 | 1.99 | 0.97 | 0.02 | 0.00 | 8/4/2026 | 8/6/2026 12:59:01 PM EST |
| 6.00 | 3.25 | 4.10 | 3.68 | 3.65 | 0.00 | 0.00% | 0.61 | 0 | 52 | 1.89 | 0.93 | 0.04 | -0.01 | 8/4/2026 | 8/6/2026 12:59:01 PM EST |
| 7.00 | 2.42 | 3.15 | 2.79 | 2.78 | 0.00 | 0.00% | 0.40 | 0 | 63 | 1.51 | 0.85 | 0.07 | -0.01 | 8/5/2026 | 8/6/2026 12:59:01 PM EST |
| 8.00 | 1.78 | 2.10 | 1.94 | 2.08 | +0.04 | +1.97% | 0.24 | 4 | 702 | 0.89 | 0.74 | 0.10 | -0.01 | 8/6/2026 | 8/6/2026 12:59:01 PM EST |
| 9.00 | 1.41 | 1.45 | 1.43 | 1.29 | -0.21 | -14.00% | 0.16 | 39 | 1,345 | 0.96 | 0.62 | 0.12 | -0.01 | 8/6/2026 | 8/6/2026 12:59:01 PM EST |
| 10.00 | 0.99 | 1.01 | 1.00 | 1.00 | -0.13 | -11.51% | 0.10 | 4,671 | 1,038 | 0.94 | 0.49 | 0.13 | -0.01 | 8/6/2026 | 8/6/2026 12:59:01 PM EST |
| 11.00 | 0.69 | 0.73 | 0.71 | 0.71 | -0.08 | -10.13% | 0.06 | 561 | 3,959 | 0.96 | 0.38 | 0.12 | -0.01 | 8/6/2026 | 8/6/2026 12:59:01 PM EST |
| 12.00 | 0.48 | 0.53 | 0.51 | 0.50 | -0.10 | -16.67% | 0.04 | 275 | 535 | 0.97 | 0.29 | 0.11 | -0.01 | 8/6/2026 | 8/6/2026 12:59:01 PM EST |
| 13.00 | 0.34 | 0.37 | 0.36 | 0.33 | -0.11 | -25.00% | 0.03 | 163 | 725 | 0.98 | 0.22 | 0.09 | -0.01 | 8/6/2026 | 8/6/2026 12:59:01 PM EST |
| 14.00 | 0.24 | 0.28 | 0.26 | 0.22 | -0.12 | -35.30% | 0.02 | 167 | 498 | 0.97 | 0.17 | 0.08 | -0.01 | 8/6/2026 | 8/6/2026 12:59:01 PM EST |
| 15.00 | 0.15 | 0.21 | 0.18 | 0.18 | -0.07 | -28.00% | 0.01 | 336 | 369 | 1.02 | 0.13 | 0.06 | -0.01 | 8/6/2026 | 8/6/2026 12:59:01 PM EST |
| 16.00 | 0.11 | 0.19 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 351 | 1.07 | 0.09 | 0.05 | -0.01 | 8/5/2026 | 8/6/2026 12:59:01 PM EST |
| 17.00 | 0.07 | 0.12 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.04 | 0.07 | 0.04 | -0.01 | 8/5/2026 | 8/6/2026 12:59:01 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:01 PM EST | |||
| 2.00 | 0.00 | 0.09 | 0.05 | 0.06 | % | 0.03 | 1 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:01 PM EST | |
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:01 PM EST | |||
| 4.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.71 | -0.01 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 12:59:01 PM EST |
| 5.00 | 0.03 | 0.09 | 0.06 | 0.04 | -0.03 | -42.86% | 0.01 | 2 | 845 | 1.13 | -0.03 | 0.02 | 0.00 | 8/6/2026 | 8/6/2026 12:59:01 PM EST |
| 6.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.03 | -21.43% | 0.02 | 11 | 958 | 0.99 | -0.07 | 0.04 | -0.01 | 8/6/2026 | 8/6/2026 12:59:01 PM EST |
| 7.00 | 0.25 | 0.29 | 0.27 | 0.27 | -0.04 | -12.91% | 0.04 | 41 | 475 | 0.97 | -0.15 | 0.07 | -0.01 | 8/6/2026 | 8/6/2026 12:59:01 PM EST |
| 8.00 | 0.53 | 0.56 | 0.55 | 0.54 | -0.10 | -15.63% | 0.07 | 206 | 743 | 0.96 | -0.26 | 0.10 | -0.01 | 8/6/2026 | 8/6/2026 12:59:01 PM EST |
| 9.00 | 0.96 | 1.00 | 0.98 | 1.02 | -0.03 | -2.86% | 0.11 | 156 | 465 | 0.95 | -0.38 | 0.12 | -0.01 | 8/6/2026 | 8/6/2026 12:59:01 PM EST |
| 10.00 | 1.53 | 1.55 | 1.54 | 1.58 | -0.07 | -4.25% | 0.15 | 131 | 282 | 0.94 | -0.51 | 0.13 | -0.01 | 8/6/2026 | 8/6/2026 12:59:01 PM EST |
| 11.00 | 2.23 | 2.28 | 2.26 | 2.19 | -0.12 | -5.20% | 0.21 | 61 | 275 | 0.95 | -0.62 | 0.12 | -0.01 | 8/6/2026 | 8/6/2026 12:59:01 PM EST |
| 12.00 | 2.92 | 3.10 | 3.01 | 3.07 | -0.11 | -3.46% | 0.25 | 16 | 329 | 0.95 | -0.71 | 0.11 | -0.01 | 8/6/2026 | 8/6/2026 12:59:01 PM EST |
| 13.00 | 3.70 | 3.95 | 3.83 | 3.98 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.04 | -0.78 | 0.09 | -0.01 | 8/5/2026 | 8/6/2026 12:59:01 PM EST |
| 14.00 | 4.65 | 5.10 | 4.88 | 4.74 | -0.53 | -10.06% | 0.35 | 1 | 17 | 1.02 | -0.83 | 0.08 | -0.01 | 8/6/2026 | 8/6/2026 12:59:01 PM EST |
| 15.00 | 5.25 | 6.05 | 5.65 | 5.71 | -0.28 | -4.68% | 0.38 | 2 | 51 | 1.40 | -0.87 | 0.06 | -0.01 | 8/6/2026 | 8/6/2026 12:59:01 PM EST |
| 16.00 | 6.20 | 7.05 | 6.63 | 6.64 | -1.00 | -13.09% | 0.41 | 11 | 13 | 1.51 | -0.91 | 0.05 | -0.01 | 8/6/2026 | 8/6/2026 12:59:01 PM EST |
| 17.00 | 7.10 | 8.00 | 7.55 | 8.67 | 0.00 | 0.00% | 0.44 | 0 | 7 | 1.56 | -0.93 | 0.04 | -0.01 | 7/27/2026 | 8/6/2026 12:59:01 PM EST |