Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $8.69 as of 9/24/2026 9:19:01 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 | 5.35 | 5.60 | 5.48 | 5.30 | -0.45 | -7.83% | 1.83 | 60 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 3.50 | 4.75 | 5.10 | 4.93 | 4.83 | -0.46 | -8.70% | 1.41 | 60 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 4.00 | 4.25 | 4.60 | 4.43 | 4.38 | -0.47 | -9.70% | 1.11 | 2 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 4.50 | 3.70 | 4.10 | 3.90 | 3.92 | -0.24 | -5.77% | 0.87 | 4 | 8 | 8.77 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 5.00 | 3.25 | 3.60 | 3.43 | 3.42 | -0.29 | -7.82% | 0.69 | 6 | 52 | 7.54 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 5.50 | 2.80 | 3.10 | 2.95 | 2.89 | -0.55 | -15.99% | 0.54 | 5 | 8 | 6.44 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 6.00 | 2.30 | 2.63 | 2.47 | 2.39 | -0.43 | -15.25% | 0.41 | 4 | 9 | 5.02 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 6.50 | 1.84 | 2.14 | 1.99 | 1.91 | -0.39 | -16.96% | 0.31 | 6 | 2 | 4.86 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 7.00 | 1.45 | 1.59 | 1.52 | 1.47 | -0.20 | -11.98% | 0.22 | 10 | 66 | 3.80 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 7.50 | 0.99 | 1.09 | 1.04 | 1.03 | -0.39 | -27.47% | 0.14 | 23 | 78 | 1.64 | 1.00 | 0.04 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 8.00 | 0.45 | 0.61 | 0.53 | 0.56 | -0.28 | -33.34% | 0.07 | 91 | 1,188 | 1.43 | 0.90 | 0.47 | -0.02 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 8.50 | 0.16 | 0.20 | 0.18 | 0.18 | -0.13 | -41.94% | 0.02 | 1,939 | 3,791 | 0.79 | 0.50 | 1.04 | -0.07 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 9.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 3,232 | 7,426 | 0.89 | 0.12 | 0.46 | -0.02 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1,376 | 6,399 | 1.19 | 0.01 | 0.07 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 241 | 8,576 | 1.61 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,671 | 2.59 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 2,271 | 2.33 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 655 | 2.66 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 12:58:58 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,113 | 2.96 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 4,106 | 3.24 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 1,306 | 3.52 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 12:58:58 PM EST |
| 14.00 | 0.00 | 0.29 | 0.15 | 0.03 | -0.10 | -76.93% | 0.01 | 2 | 328 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 14.50 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 12:58:58 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,306 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 12:58:58 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/24/2026 12:58:58 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/24/2026 12:58:58 PM EST |
| 16.50 | 0.00 | 0.29 | 0.15 | 0.13 | +0.03 | +30.00% | 0.01 | 1 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 12:58:58 PM EST |
| 18.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 12:58:58 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 20.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:58:58 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 12:58:58 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/24/2026 12:58:58 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 3.50 | 0.00 | 0.29 | 0.15 | 0.06 | % | 0.04 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST | |
| 4.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/24/2026 12:58:58 PM EST |
| 4.50 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/24/2026 12:58:58 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 12:58:58 PM EST |
| 5.50 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 12:58:58 PM EST |
| 6.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 15 | 7.07 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 12:58:58 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.46 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 12:58:58 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 31 | 196 | 1.86 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 25 | 1,321 | 1.28 | 0.00 | 0.04 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 6,930 | 8,072 | 0.79 | -0.10 | 0.47 | -0.02 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 8.50 | 0.11 | 0.15 | 0.13 | 0.14 | +0.01 | +7.70% | 0.02 | 429 | 3,046 | 0.85 | -0.50 | 1.04 | -0.07 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 9.00 | 0.45 | 0.55 | 0.50 | 0.53 | +0.08 | +17.78% | 0.06 | 184 | 2,139 | 1.13 | -0.88 | 0.46 | -0.02 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 9.50 | 0.90 | 1.08 | 0.99 | 0.93 | +0.11 | +13.42% | 0.10 | 49 | 784 | 1.92 | -0.99 | 0.07 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 10.00 | 1.41 | 1.64 | 1.53 | 1.45 | +0.13 | +9.85% | 0.15 | 273 | 1,043 | 3.01 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 10.50 | 1.90 | 2.22 | 2.06 | 2.06 | +0.25 | +13.82% | 0.20 | 19 | 659 | 4.04 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 11.00 | 2.39 | 2.73 | 2.56 | 2.56 | +0.27 | +11.79% | 0.23 | 5 | 370 | 4.64 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 11.50 | 2.61 | 3.25 | 2.93 | 3.05 | +0.19 | +6.65% | 0.25 | 2 | 408 | 5.28 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 12.00 | 3.40 | 3.60 | 3.50 | 3.57 | +0.24 | +7.21% | 0.29 | 14 | 67 | 4.21 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 12.50 | 3.60 | 4.55 | 4.08 | 3.81 | 0.00 | 0.00% | 0.33 | 0 | 4 | 8.32 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 12:58:58 PM EST |
| 13.00 | 4.40 | 4.75 | 4.58 | 4.65 | +0.27 | +6.17% | 0.35 | 6 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 13.50 | 4.90 | 5.35 | 5.13 | 5.16 | +0.38 | +7.95% | 0.38 | 1 | 1 | 7.76 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 14.00 | 5.40 | 5.80 | 5.60 | 5.59 | +0.31 | +5.88% | 0.40 | 1 | 1 | 7.72 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 14.50 | 5.60 | 6.55 | 6.08 | 5.62 | 0.00 | 0.00% | 0.42 | 0 | 0 | 9.95 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 12:58:58 PM EST |
| 15.00 | 6.40 | 6.75 | 6.58 | 6.57 | +0.36 | +5.80% | 0.44 | 4 | 3 | 7.94 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 15.50 | 6.75 | 7.30 | 7.03 | 7.00 | +0.51 | +7.86% | 0.45 | 2 | 4 | 8.70 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 16.00 | 7.10 | 8.05 | 7.58 | 7.13 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 12:58:58 PM EST |
| 16.50 | 7.60 | 8.55 | 8.08 | 7.95 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 12:58:58 PM EST |
| 17.00 | 8.40 | 8.75 | 8.58 | 8.59 | +0.21 | +2.51% | 0.50 | 1 | 2 | 9.08 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 18.00 | 9.35 | 9.70 | 9.53 | 9.52 | +0.31 | +3.37% | 0.53 | 3 | 0 | 9.03 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 19.00 | 10.35 | 10.65 | 10.50 | 10.47 | +0.07 | +0.68% | 0.55 | 2 | 0 | 8.82 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 20.00 | 11.40 | 11.60 | 11.50 | 11.62 | +0.22 | +1.93% | 0.57 | 1 | 3 | 8.37 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:58:58 PM EST |
| 21.00 | 12.10 | 13.05 | 12.58 | 12.20 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 12:58:58 PM EST |
| 22.00 | 13.10 | 14.05 | 13.58 | 13.21 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 12:58:58 PM EST |