Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $9.18 as of 8/10/2026 8:45:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.15 | 6.50 | 6.33 | 6.25 | -0.50 | -7.41% | 2.11 | 9 | 5 | 6.75 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 4.00 | 5.15 | 5.50 | 5.33 | 5.30 | -0.45 | -7.83% | 1.33 | 13 | 16 | 5.74 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 5.00 | 4.15 | 4.50 | 4.33 | 4.22 | -0.38 | -8.27% | 0.87 | 19 | 4 | 3.90 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 5.50 | 3.65 | 3.90 | 3.78 | 3.95 | -0.05 | -1.25% | 0.69 | 16 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 6.00 | 3.15 | 3.45 | 3.30 | 3.32 | -0.18 | -5.15% | 0.55 | 7 | 6 | 3.91 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 6.50 | 2.57 | 2.99 | 2.78 | 2.86 | -0.29 | -9.21% | 0.43 | 5 | 5 | 3.56 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 7.00 | 2.11 | 2.47 | 2.29 | 2.36 | -0.64 | -21.34% | 0.33 | 1 | 50 | 2.93 | 1.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 7.50 | 1.61 | 1.98 | 1.80 | 1.83 | -0.70 | -27.67% | 0.24 | 6 | 334 | 2.46 | 0.99 | 0.04 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 8.00 | 1.10 | 1.32 | 1.21 | 1.27 | -0.58 | -31.36% | 0.15 | 17 | 1,777 | 1.46 | 0.94 | 0.14 | -0.02 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 8.50 | 0.78 | 0.81 | 0.80 | 0.80 | -0.50 | -38.47% | 0.09 | 212 | 726 | 0.79 | 0.82 | 0.30 | -0.03 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 9.00 | 0.43 | 0.46 | 0.45 | 0.46 | -0.49 | -51.58% | 0.05 | 246 | 561 | 0.85 | 0.62 | 0.44 | -0.04 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 9.50 | 0.22 | 0.25 | 0.24 | 0.24 | -0.39 | -61.91% | 0.03 | 1,989 | 1,517 | 0.92 | 0.40 | 0.44 | -0.05 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 10.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.28 | -70.00% | 0.01 | 3,387 | 3,809 | 0.95 | 0.23 | 0.32 | -0.04 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 10.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.16 | -72.73% | 0.01 | 1,653 | 2,954 | 1.01 | 0.13 | 0.21 | -0.03 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 2,161 | 3,581 | 1.13 | 0.07 | 0.13 | -0.02 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 11.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 423 | 745 | 1.18 | 0.04 | 0.07 | -0.01 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 504 | 2,012 | 1.30 | 0.02 | 0.04 | -0.01 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 77 | 244 | 1.38 | 0.01 | 0.02 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 419 | 1.70 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 13.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.26 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:48 PM EST |
| 14.50 | 0.00 | 0.14 | 0.07 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 95 | 3.11 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.63 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:48 PM EST |
| 15.50 | 0.00 | 0.08 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 72 | 3.03 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.28 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 3 | 3.14 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.44 | -91.67% | 0.00 | 3 | 13 | 3.37 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.03 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 3:59:48 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 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:48 PM EST |
| 4.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:48 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/10/2026 3:59:48 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 81 | 2.32 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 141 | 1.97 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 331 | 1.64 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 60 | 459 | 1.50 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 74 | 1,609 | 1.18 | -0.01 | 0.04 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 380 | 420 | 0.91 | -0.06 | 0.14 | -0.02 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 8.50 | 0.08 | 0.09 | 0.09 | 0.09 | +0.03 | +50.00% | 0.01 | 1,097 | 338 | 0.88 | -0.18 | 0.30 | -0.03 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 9.00 | 0.24 | 0.26 | 0.25 | 0.25 | +0.10 | +66.67% | 0.03 | 1,751 | 1,247 | 0.92 | -0.38 | 0.44 | -0.04 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 9.50 | 0.52 | 0.55 | 0.54 | 0.55 | +0.24 | +77.42% | 0.06 | 589 | 1,079 | 0.97 | -0.60 | 0.44 | -0.05 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 10.00 | 0.86 | 0.97 | 0.92 | 0.89 | +0.33 | +58.93% | 0.09 | 489 | 662 | 1.01 | -0.77 | 0.32 | -0.04 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 10.50 | 1.23 | 1.42 | 1.33 | 1.32 | +0.38 | +40.43% | 0.13 | 93 | 367 | 1.39 | -0.87 | 0.21 | -0.03 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 11.00 | 1.63 | 1.84 | 1.74 | 1.79 | +0.45 | +33.59% | 0.16 | 77 | 634 | 1.32 | -0.93 | 0.13 | -0.02 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 11.50 | 2.26 | 2.43 | 2.35 | 2.31 | +0.46 | +24.87% | 0.20 | 71 | 417 | 1.71 | -0.96 | 0.07 | -0.01 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 12.00 | 2.72 | 2.99 | 2.86 | 2.75 | +0.52 | +23.32% | 0.24 | 36 | 178 | 2.40 | -0.98 | 0.04 | -0.01 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 12.50 | 3.05 | 3.55 | 3.30 | 3.09 | +0.39 | +14.45% | 0.26 | 8 | 21 | 2.03 | -0.99 | 0.02 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 13.00 | 3.50 | 3.95 | 3.73 | 3.64 | -0.46 | -11.22% | 0.29 | 1 | 13 | 2.22 | -1.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 13.50 | 3.95 | 4.55 | 4.25 | 4.14 | -1.35 | -24.59% | 0.31 | 4 | 1 | 2.40 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 14.00 | 4.65 | 5.05 | 4.85 | 4.72 | +0.62 | +15.13% | 0.35 | 2 | 8 | 2.57 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 14.50 | 5.10 | 5.45 | 5.28 | 5.02 | +0.46 | +10.09% | 0.36 | 1 | 4 | 2.73 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 15.00 | 5.55 | 6.05 | 5.80 | 5.69 | +0.66 | +13.13% | 0.39 | 4 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 15.50 | 5.95 | 6.55 | 6.25 | 6.10 | +0.28 | +4.82% | 0.40 | 1 | 12 | 3.03 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 16.00 | 6.20 | 7.00 | 6.60 | 6.58 | +0.38 | +6.13% | 0.41 | 2 | 1 | 4.07 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 17.00 | 7.20 | 7.95 | 7.58 | 7.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:48 PM EST |
| 18.00 | 8.30 | 9.05 | 8.68 | 8.55 | -0.25 | -2.85% | 0.48 | 2 | 1 | 4.37 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 19.00 | 9.20 | 9.90 | 9.55 | 9.55 | +0.43 | +4.72% | 0.50 | 2 | 1 | 4.31 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |
| 20.00 | 10.50 | 10.90 | 10.70 | 10.65 | +0.18 | +1.72% | 0.53 | 2 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:48 PM EST |