Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $44.43 as of 8/1/2025 8:51:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.75 | 20.20 | 19.48 | 18.21 | -10.89 | -37.43% | 0.78 | 40 | 22 | 0.82 | 0.95 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 30.00 | 14.60 | 16.70 | 15.65 | 16.36 | -6.46 | -28.31% | 0.52 | 10 | 13 | 1.07 | 0.88 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 35.00 | 10.95 | 12.40 | 11.68 | 12.02 | -5.31 | -30.65% | 0.33 | 7 | 10 | 1.01 | 0.79 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 36.00 | 10.50 | 12.05 | 11.28 | 11.50 | -5.70 | -33.14% | 0.31 | 12 | 44 | 1.06 | 0.77 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 37.00 | 10.00 | 10.75 | 10.38 | 14.69 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.99 | 0.75 | 0.02 | -0.06 | 7/25/2025 | 8/1/2025 3:59:53 PM EST |
| 38.00 | 8.70 | 10.35 | 9.53 | 9.15 | -5.46 | -37.38% | 0.25 | 2 | 3 | 1.07 | 0.72 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 39.00 | 8.20 | 9.45 | 8.83 | 9.19 | -1.91 | -17.21% | 0.23 | 4 | 26 | 1.03 | 0.70 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 40.00 | 8.65 | 9.80 | 9.23 | 8.70 | -6.45 | -42.58% | 0.23 | 28 | 74 | 1.11 | 0.68 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 41.00 | 8.15 | 8.35 | 8.25 | 8.80 | -4.60 | -34.33% | 0.20 | 6 | 5 | 1.03 | 0.66 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 42.00 | 7.65 | 7.85 | 7.75 | 7.90 | -4.25 | -34.98% | 0.18 | 14 | 5 | 1.03 | 0.63 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 43.00 | 7.15 | 7.35 | 7.25 | 7.53 | -4.27 | -36.19% | 0.17 | 70 | 116 | 1.02 | 0.61 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 44.00 | 6.75 | 6.90 | 6.83 | 7.10 | -5.70 | -44.54% | 0.16 | 132 | 72 | 1.03 | 0.59 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 45.00 | 6.30 | 6.50 | 6.40 | 6.25 | -3.81 | -37.88% | 0.14 | 983 | 78 | 1.03 | 0.56 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 46.00 | 5.90 | 6.10 | 6.00 | 6.25 | -4.84 | -43.65% | 0.13 | 76 | 64 | 1.03 | 0.54 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 47.00 | 5.50 | 5.70 | 5.60 | 5.85 | -4.80 | -45.07% | 0.12 | 47 | 63 | 1.03 | 0.52 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 48.00 | 5.20 | 5.35 | 5.28 | 5.20 | -5.22 | -50.10% | 0.11 | 25 | 83 | 1.03 | 0.49 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 49.00 | 4.85 | 4.95 | 4.90 | 4.95 | -4.04 | -44.94% | 0.10 | 5,948 | 142 | 1.02 | 0.47 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 50.00 | 4.55 | 4.70 | 4.63 | 4.81 | -2.74 | -36.30% | 0.09 | 343 | 1,015 | 1.03 | 0.45 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 55.00 | 3.25 | 3.40 | 3.33 | 3.25 | -2.61 | -44.54% | 0.06 | 1,439 | 1,815 | 1.03 | 0.35 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 60.00 | 2.36 | 2.47 | 2.42 | 2.32 | -2.19 | -48.56% | 0.04 | 837 | 438 | 1.04 | 0.27 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 65.00 | 1.71 | 1.86 | 1.79 | 1.75 | -1.80 | -50.71% | 0.03 | 101 | 231 | 1.05 | 0.20 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 70.00 | 1.24 | 1.57 | 1.41 | 1.49 | -1.18 | -44.20% | 0.02 | 20 | 254 | 1.10 | 0.16 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 75.00 | 0.88 | 1.10 | 0.99 | 1.04 | -1.29 | -55.37% | 0.01 | 55 | 322 | 1.08 | 0.12 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 80.00 | 0.29 | 1.84 | 1.07 | 1.02 | % | 0.01 | 2 | 0 | 1.20 | 0.09 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.38 | 0.53 | 0.46 | 0.49 | +0.13 | +36.12% | 0.02 | 17 | 97 | 1.10 | -0.05 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 30.00 | 1.01 | 1.19 | 1.10 | 1.09 | +0.38 | +53.53% | 0.04 | 560 | 204 | 1.07 | -0.12 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 35.00 | 2.17 | 2.43 | 2.30 | 2.37 | +0.79 | +50.00% | 0.07 | 134 | 404 | 1.02 | -0.21 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 36.00 | 2.63 | 2.74 | 2.69 | 2.75 | +1.05 | +61.77% | 0.07 | 29 | 134 | 1.03 | -0.23 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 37.00 | 2.94 | 4.05 | 3.50 | 3.55 | +1.57 | +79.30% | 0.09 | 4 | 76 | 1.03 | -0.25 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 38.00 | 3.35 | 3.50 | 3.43 | 3.30 | +1.35 | +69.24% | 0.09 | 58 | 169 | 1.00 | -0.28 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 39.00 | 3.80 | 3.90 | 3.85 | 4.19 | +1.79 | +74.59% | 0.10 | 41 | 357 | 1.03 | -0.30 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 40.00 | 4.20 | 4.35 | 4.28 | 4.30 | +1.51 | +54.13% | 0.11 | 407 | 322 | 1.02 | -0.32 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 41.00 | 4.65 | 5.45 | 5.05 | 5.26 | +1.98 | +60.37% | 0.12 | 8 | 213 | 1.02 | -0.34 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 42.00 | 4.95 | 5.35 | 5.15 | 5.21 | +1.73 | +49.72% | 0.12 | 17 | 1,690 | 1.01 | -0.37 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 43.00 | 5.70 | 5.85 | 5.78 | 6.17 | +2.22 | +56.21% | 0.13 | 5 | 109 | 1.03 | -0.39 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 44.00 | 6.05 | 6.40 | 6.23 | 6.33 | +2.41 | +61.48% | 0.14 | 74 | 84 | 1.01 | -0.41 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 45.00 | 6.00 | 6.95 | 6.48 | 7.90 | +3.02 | +61.89% | 0.14 | 36 | 311 | 1.02 | -0.44 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 46.00 | 6.45 | 7.95 | 7.20 | 7.65 | +2.25 | +41.67% | 0.16 | 49 | 136 | 0.98 | -0.46 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 47.00 | 8.00 | 8.20 | 8.10 | 8.10 | +3.00 | +58.83% | 0.17 | 102 | 232 | 1.01 | -0.48 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 48.00 | 8.65 | 8.80 | 8.73 | 8.50 | +2.05 | +31.79% | 0.18 | 153 | 326 | 1.02 | -0.51 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 49.00 | 8.95 | 10.45 | 9.70 | 9.78 | +3.10 | +46.41% | 0.20 | 182 | 203 | 0.97 | -0.53 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 50.00 | 9.25 | 10.35 | 9.80 | 10.03 | +2.68 | +36.47% | 0.20 | 170 | 423 | 0.96 | -0.55 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 55.00 | 12.55 | 13.95 | 13.25 | 14.49 | +4.92 | +51.42% | 0.24 | 3 | 109 | 0.94 | -0.65 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 60.00 | 16.60 | 18.25 | 17.43 | 12.97 | 0.00 | 0.00% | 0.29 | 0 | 29 | 1.07 | -0.73 | 0.02 | -0.06 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 65.00 | 21.75 | 22.35 | 22.05 | 18.95 | 0.00 | 0.00% | 0.34 | 0 | 36 | 1.05 | -0.80 | 0.02 | -0.05 | 7/29/2025 | 8/1/2025 3:59:53 PM EST |
| 70.00 | 25.40 | 27.95 | 26.68 | 20.75 | 0.00 | 0.00% | 0.38 | 0 | 60 | 1.05 | -0.84 | 0.01 | -0.04 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 75.00 | 30.10 | 32.70 | 31.40 | 31.50 | +4.07 | +14.84% | 0.42 | 1 | 4 | 0.98 | -0.88 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 80.00 | 35.35 | 37.20 | 36.28 | % | 0.45 | 0 | 0 | 1.32 | -0.91 | 0.01 | -0.03 | 8/1/2025 3:59:53 PM EST |