Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $37.30 as of 8/13/2025 8:02:34 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 | 12.60 | 13.20 | 12.90 | 13.85 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.80 | 0.92 | 0.01 | -0.03 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 30.00 | 8.65 | 9.30 | 8.98 | 8.55 | -1.60 | -15.77% | 0.30 | 1 | 0 | 0.87 | 0.81 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 32.00 | 7.25 | 7.75 | 7.50 | 8.65 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.85 | 0.75 | 0.03 | -0.05 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 33.00 | 6.65 | 7.15 | 6.90 | 7.10 | -1.30 | -15.48% | 0.21 | 2 | 3 | 0.85 | 0.72 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 34.00 | 5.90 | 6.70 | 6.30 | 5.30 | % | 0.19 | 4 | 0 | 0.86 | 0.69 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:55 PM EST | |
| 35.00 | 4.45 | 6.15 | 5.30 | 5.70 | % | 0.15 | 3 | 0 | 0.76 | 0.66 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:55 PM EST | |
| 36.00 | 5.05 | 5.40 | 5.23 | % | 0.15 | 0 | 0 | 0.85 | 0.62 | 0.03 | -0.06 | 8/13/2025 3:59:55 PM EST | |||
| 37.00 | 4.55 | 5.40 | 4.98 | 4.65 | % | 0.13 | 14 | 0 | 0.92 | 0.59 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:55 PM EST | |
| 38.00 | 4.15 | 5.10 | 4.63 | 4.28 | -0.86 | -16.74% | 0.12 | 14 | 14 | 0.92 | 0.55 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 39.00 | 3.75 | 4.10 | 3.93 | 4.20 | -0.93 | -18.13% | 0.10 | 16 | 22 | 0.86 | 0.52 | 0.04 | -0.06 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 40.00 | 3.40 | 4.55 | 3.98 | 3.60 | -0.70 | -16.28% | 0.10 | 4 | 31 | 0.95 | 0.49 | 0.04 | -0.06 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 41.00 | 2.61 | 3.80 | 3.21 | 3.20 | -0.80 | -20.00% | 0.08 | 1 | 34 | 0.86 | 0.45 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 42.00 | 2.41 | 3.50 | 2.96 | 2.70 | -0.75 | -21.74% | 0.07 | 2 | 9 | 0.88 | 0.42 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 43.00 | 2.43 | 3.15 | 2.79 | 2.50 | -0.60 | -19.36% | 0.06 | 3 | 35 | 0.91 | 0.39 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 44.00 | 1.90 | 2.64 | 2.27 | 2.31 | -0.68 | -22.75% | 0.05 | 7 | 19 | 0.84 | 0.35 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 45.00 | 1.76 | 2.60 | 2.18 | 2.10 | -1.10 | -34.38% | 0.05 | 30 | 34 | 0.88 | 0.33 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 46.00 | 0.92 | 2.43 | 1.68 | 2.77 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.80 | 0.30 | 0.03 | -0.05 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 47.00 | 1.51 | 1.99 | 1.75 | 1.76 | -0.34 | -16.19% | 0.04 | 1 | 13 | 0.88 | 0.27 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 48.00 | 1.10 | 1.93 | 1.52 | 1.93 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.83 | 0.25 | 0.03 | -0.04 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 49.00 | 1.22 | 1.75 | 1.49 | 0.90 | % | 0.03 | 4 | 0 | 0.90 | 0.23 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST | |
| 50.00 | 1.09 | 1.57 | 1.33 | 1.18 | -0.84 | -41.59% | 0.03 | 7 | 23 | 0.89 | 0.21 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 51.00 | 0.70 | 2.94 | 1.82 | 1.08 | -0.53 | -32.92% | 0.04 | 3 | 1 | 1.06 | 0.19 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 52.00 | 0.36 | 2.03 | 1.20 | 1.20 | -1.19 | -49.80% | 0.02 | 1 | 5 | 0.88 | 0.17 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 53.00 | 0.77 | 1.13 | 0.95 | 1.09 | -0.07 | -6.04% | 0.02 | 3 | 12 | 0.89 | 0.16 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 54.00 | 0.68 | 1.50 | 1.09 | 1.02 | -0.23 | -18.40% | 0.02 | 1 | 3 | 0.95 | 0.14 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 55.00 | 0.54 | 1.16 | 0.85 | 0.46 | -0.49 | -51.58% | 0.02 | 1 | 2 | 0.91 | 0.13 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 56.00 | 0.55 | 1.31 | 0.93 | % | 0.02 | 0 | 0 | 0.96 | 0.12 | 0.02 | -0.03 | 8/13/2025 3:59:55 PM EST | |||
| 57.00 | 0.38 | 0.91 | 0.65 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.12 | 0.02 | -0.03 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 60.00 | 0.33 | 1.27 | 0.80 | 0.62 | -0.01 | -1.59% | 0.01 | 5 | 5 | 1.01 | 0.09 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.48 | 0.24 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.06 | 0.01 | -0.02 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 1.54 | 0.77 | % | 0.01 | 0 | 0 | 1.52 | 0.03 | 0.01 | -0.01 | 8/13/2025 3:59:55 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 | 0.45 | 0.72 | 0.59 | 0.72 | +0.16 | +28.58% | 0.02 | 179 | 5 | 0.98 | -0.08 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 30.00 | 1.33 | 1.70 | 1.52 | 1.45 | +0.16 | +12.41% | 0.05 | 75 | 10 | 0.94 | -0.19 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 32.00 | 2.01 | 2.37 | 2.19 | 2.33 | +0.20 | +9.39% | 0.07 | 5 | 5 | 0.94 | -0.25 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 33.00 | 2.31 | 2.74 | 2.53 | 2.80 | +0.41 | +17.16% | 0.08 | 2 | 10 | 0.93 | -0.28 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 34.00 | 2.78 | 3.95 | 3.37 | 3.25 | +0.74 | +29.49% | 0.10 | 14 | 1 | 1.02 | -0.31 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 35.00 | 1.38 | 4.40 | 2.89 | 3.18 | +0.14 | +4.61% | 0.08 | 12 | 31 | 0.83 | -0.34 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 36.00 | 3.50 | 4.10 | 3.80 | 4.02 | +0.51 | +14.53% | 0.11 | 1 | 16 | 0.91 | -0.38 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 37.00 | 3.65 | 4.60 | 4.13 | 4.33 | +0.48 | +12.47% | 0.11 | 4 | 6 | 0.87 | -0.41 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 38.00 | 4.40 | 5.30 | 4.85 | 5.17 | +0.72 | +16.18% | 0.13 | 1 | 5 | 0.91 | -0.45 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 39.00 | 5.05 | 5.75 | 5.40 | 5.30 | +0.30 | +6.00% | 0.14 | 1 | 5 | 0.89 | -0.48 | 0.04 | -0.06 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 40.00 | 5.10 | 6.75 | 5.93 | 6.36 | +1.66 | +35.32% | 0.15 | 9 | 17 | 0.89 | -0.51 | 0.04 | -0.06 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 41.00 | 6.60 | 7.05 | 6.83 | 5.80 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.94 | -0.55 | 0.04 | -0.05 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 42.00 | 6.85 | 7.75 | 7.30 | 7.30 | +0.55 | +8.15% | 0.17 | 10 | 5 | 0.89 | -0.58 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 43.00 | 8.00 | 8.55 | 8.28 | 7.65 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.95 | -0.61 | 0.03 | -0.05 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 44.00 | 8.70 | 9.25 | 8.98 | 8.95 | +1.26 | +16.39% | 0.20 | 13 | 17 | 0.94 | -0.65 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 45.00 | 9.45 | 10.00 | 9.73 | 9.62 | +0.66 | +7.37% | 0.22 | 1 | 6 | 0.95 | -0.67 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 46.00 | 10.20 | 10.80 | 10.50 | % | 0.23 | 0 | 0 | 0.95 | -0.70 | 0.03 | -0.05 | 8/13/2025 3:59:55 PM EST | |||
| 47.00 | 10.90 | 11.85 | 11.38 | 8.23 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.97 | -0.73 | 0.03 | -0.04 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 48.00 | 11.15 | 12.45 | 11.80 | 12.12 | +2.98 | +32.61% | 0.25 | 1 | 1 | 0.86 | -0.75 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 49.00 | 12.70 | 13.35 | 13.03 | % | 0.27 | 0 | 0 | 0.97 | -0.77 | 0.03 | -0.04 | 8/13/2025 3:59:55 PM EST | |||
| 50.00 | 13.35 | 14.20 | 13.78 | % | 0.28 | 0 | 0 | 1.16 | -0.79 | 0.03 | -0.04 | 8/13/2025 3:59:55 PM EST | |||
| 51.00 | 14.45 | 15.05 | 14.75 | 14.69 | % | 0.29 | 1 | 0 | 0.98 | -0.81 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST | |
| 52.00 | 15.35 | 15.95 | 15.65 | 12.72 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.99 | -0.83 | 0.02 | -0.03 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 53.00 | 15.55 | 16.80 | 16.18 | 13.10 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.05 | -0.84 | 0.02 | -0.03 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 54.00 | 16.30 | 17.80 | 17.05 | % | 0.32 | 0 | 0 | 0.86 | -0.86 | 0.02 | -0.03 | 8/13/2025 3:59:55 PM EST | |||
| 55.00 | 18.05 | 18.70 | 18.38 | % | 0.33 | 0 | 0 | 1.07 | -0.87 | 0.02 | -0.03 | 8/13/2025 3:59:55 PM EST | |||
| 56.00 | 18.40 | 19.65 | 19.03 | % | 0.34 | 0 | 0 | 0.88 | -0.88 | 0.02 | -0.03 | 8/13/2025 3:59:55 PM EST | |||
| 57.00 | 19.25 | 20.55 | 19.90 | % | 0.35 | 0 | 0 | 0.86 | -0.88 | 0.02 | -0.03 | 8/13/2025 3:59:55 PM EST | |||
| 60.00 | 22.55 | 23.60 | 23.08 | % | 0.38 | 0 | 0 | 1.21 | -0.91 | 0.01 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 65.00 | 27.35 | 28.35 | 27.85 | % | 0.43 | 0 | 0 | 1.23 | -0.94 | 0.01 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 70.00 | 32.40 | 33.55 | 32.98 | % | 0.47 | 0 | 0 | 1.50 | -0.97 | 0.01 | -0.01 | 8/13/2025 3:59:55 PM EST |