Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $8.47 as of 9/25/2026 11:34:09 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 | 5.20 | 5.50 | 5.35 | 5.43 | 0.00 | 0.00% | 1.78 | 0 | 5 | 5.19 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:55 AM EST |
| 3.50 | 4.65 | 5.00 | 4.83 | 5.53 | 0.00 | 0.00% | 1.38 | 0 | 4 | 4.48 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:58:55 AM EST |
| 4.00 | 4.10 | 4.50 | 4.30 | 4.87 | 0.00 | 0.00% | 1.07 | 0 | 3 | 3.87 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 10:58:55 AM EST |
| 4.50 | 3.55 | 4.35 | 3.95 | 4.60 | 0.00 | 0.00% | 0.88 | 0 | 2 | 6.45 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 10:58:55 AM EST |
| 5.00 | 3.05 | 3.85 | 3.45 | 4.20 | 0.00 | 0.00% | 0.69 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 10:58:55 AM EST |
| 5.50 | 2.59 | 3.35 | 2.97 | 3.70 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.95 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 10:58:55 AM EST |
| 6.00 | 2.09 | 2.83 | 2.46 | 2.39 | 0.00 | 0.00% | 0.41 | 0 | 146 | 4.30 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:55 AM EST |
| 6.50 | 1.69 | 2.46 | 2.08 | 2.03 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.68 | 0.99 | 0.02 | 0.00 | 9/24/2026 | 9/25/2026 10:58:55 AM EST |
| 7.00 | 1.26 | 1.49 | 1.38 | 1.41 | -0.57 | -28.79% | 0.20 | 4 | 42 | 1.42 | 0.96 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 7.50 | 0.71 | 1.02 | 0.87 | 1.05 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.13 | 0.86 | 0.26 | -0.01 | 9/24/2026 | 9/25/2026 10:58:55 AM EST |
| 8.00 | 0.48 | 0.62 | 0.55 | 0.49 | -0.17 | -25.76% | 0.07 | 76 | 369 | 0.70 | 0.67 | 0.45 | -0.02 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 8.50 | 0.28 | 0.31 | 0.30 | 0.27 | -0.12 | -30.77% | 0.04 | 705 | 725 | 0.72 | 0.42 | 0.48 | -0.02 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 9.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.05 | -25.00% | 0.02 | 539 | 1,905 | 0.80 | 0.24 | 0.36 | -0.02 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 9.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.03 | -27.28% | 0.01 | 152 | 1,805 | 0.87 | 0.15 | 0.23 | -0.02 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 10.00 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 55 | 3,232 | 0.95 | 0.09 | 0.15 | -0.01 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 10.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 15 | 1,087 | 1.12 | 0.04 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 11.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 42 | 1,658 | 1.15 | 0.03 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 11.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 676 | 1.28 | 0.02 | 0.03 | 0.00 | 9/24/2026 | 9/25/2026 10:58:55 AM EST |
| 12.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 5,962 | 1.41 | 0.01 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 433 | 1.48 | 0.00 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 13.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 969 | 1.66 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.99 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:55 AM EST |
| 14.00 | 0.01 | 0.30 | 0.16 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 252 | 3.22 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 179 | 3.36 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,057 | 2.23 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:55 AM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.55 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 10:58:55 AM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.48 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:58:55 AM EST |
| 18.00 | 0.00 | 0.29 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.11 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 10:58:55 AM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.01 | % | 0.00 | 1 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:55 AM EST | |
| 20.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:55 AM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.05 | +55.56% | 0.00 | 1 | 1 | 4.25 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:55 AM 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 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:55 AM EST |
| 3.50 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 5 | 5.69 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:55 AM EST |
| 4.00 | 0.00 | 0.29 | 0.15 | % | 0.04 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:55 AM EST | |||
| 4.50 | 0.00 | 0.29 | 0.15 | % | 0.03 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:55 AM EST | |||
| 5.00 | 0.00 | 0.29 | 0.15 | % | 0.03 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:55 AM EST | |||
| 5.50 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:55 AM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.76 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 10:58:55 AM EST |
| 6.50 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.33 | -0.01 | 0.02 | 0.00 | 9/18/2026 | 9/25/2026 10:58:55 AM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.92 | -0.04 | 0.10 | -0.01 | 9/24/2026 | 9/25/2026 10:58:55 AM EST |
| 7.50 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.01 | 17 | 1,317 | 0.68 | -0.14 | 0.26 | -0.01 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 8.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.01 | -6.67% | 0.02 | 329 | 1,214 | 0.68 | -0.33 | 0.45 | -0.02 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 8.50 | 0.35 | 0.38 | 0.37 | 0.35 | -0.03 | -7.90% | 0.04 | 659 | 1,227 | 0.71 | -0.58 | 0.48 | -0.02 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 9.00 | 0.68 | 0.85 | 0.77 | 0.77 | +0.08 | +11.60% | 0.09 | 495 | 1,160 | 0.64 | -0.76 | 0.36 | -0.02 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 9.50 | 1.10 | 1.21 | 1.16 | 1.15 | +0.06 | +5.51% | 0.12 | 12 | 1,783 | 1.00 | -0.85 | 0.23 | -0.02 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 10.00 | 1.56 | 1.80 | 1.68 | 1.74 | +0.19 | +12.26% | 0.17 | 12 | 485 | 1.13 | -0.91 | 0.15 | -0.01 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 10.50 | 2.00 | 2.28 | 2.14 | 2.02 | 0.00 | 0.00% | 0.20 | 0 | 235 | 1.33 | -0.96 | 0.09 | -0.01 | 9/24/2026 | 9/25/2026 10:58:55 AM EST |
| 11.00 | 2.48 | 2.78 | 2.63 | 2.50 | -0.03 | -1.19% | 0.24 | 10 | 369 | 1.46 | -0.97 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 11.50 | 2.57 | 3.40 | 2.99 | 2.85 | 0.00 | 0.00% | 0.26 | 0 | 154 | 2.20 | -0.98 | 0.03 | 0.00 | 9/23/2026 | 9/25/2026 10:58:55 AM EST |
| 12.00 | 3.20 | 3.65 | 3.43 | 3.58 | +0.11 | +3.17% | 0.29 | 5 | 122 | 1.78 | -0.99 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 12.50 | 3.65 | 4.45 | 4.05 | 3.97 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.71 | -1.00 | 0.01 | 0.00 | 9/14/2026 | 9/25/2026 10:58:55 AM EST |
| 13.00 | 4.20 | 4.85 | 4.53 | 3.85 | 0.00 | 0.00% | 0.35 | 0 | 15 | 2.52 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:58:55 AM EST |
| 13.50 | 4.65 | 5.45 | 5.05 | 5.08 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.02 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:55 AM EST |
| 14.00 | 5.35 | 5.80 | 5.58 | 5.77 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2.58 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 10:58:55 AM EST |
| 14.50 | 5.65 | 6.45 | 6.05 | 5.88 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.30 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:58:55 AM EST |
| 15.00 | 6.50 | 6.95 | 6.73 | 6.72 | 0.00 | 0.00% | 0.45 | 0 | 4 | 3.43 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 10:58:55 AM EST |
| 16.00 | 7.15 | 7.95 | 7.55 | 7.53 | 0.00 | 0.00% | 0.47 | 0 | 5 | 3.67 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 10:58:55 AM EST |
| 17.00 | 8.15 | 8.95 | 8.55 | 8.05 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 10:58:55 AM EST |
| 18.00 | 9.15 | 9.95 | 9.55 | 9.51 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 10:58:55 AM EST |
| 19.00 | 10.15 | 10.95 | 10.55 | 10.81 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 10:58:55 AM EST |
| 20.00 | 11.15 | 11.95 | 11.55 | 11.78 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 10:58:55 AM EST |
| 21.00 | 12.15 | 12.95 | 12.55 | 12.19 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:58:55 AM EST |
| 22.00 | 13.15 | 13.95 | 13.55 | % | 0.62 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:58:55 AM EST |