Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $11.70 as of 3/23/2026 8:59:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.00 | 6.80 | 6.40 | 6.96 | -0.54 | -7.20% | 1.28 | 5 | 3 | 5.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 6.50 | 4.85 | 5.70 | 5.28 | 5.27 | % | 0.81 | 6 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 7.00 | 4.45 | 5.30 | 4.88 | 4.87 | -0.85 | -14.86% | 0.70 | 10 | 1 | 5.77 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 7.50 | 2.85 | 5.25 | 4.05 | 5.34 | 0.00 | 0.00% | 0.54 | 0 | 1 | 6.77 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:53 PM EST |
| 8.00 | 3.50 | 4.35 | 3.93 | 3.57 | -0.95 | -21.02% | 0.49 | 38 | 55 | 4.85 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 8.50 | 2.92 | 3.35 | 3.14 | 3.36 | % | 0.37 | 33 | 0 | 2.47 | 1.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 9.00 | 2.55 | 2.91 | 2.73 | 2.70 | -0.19 | -6.58% | 0.30 | 5 | 101 | 2.39 | 0.98 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 9.50 | 2.13 | 2.76 | 2.45 | 2.44 | -0.03 | -1.22% | 0.26 | 3 | 2 | 3.13 | 0.95 | 0.06 | -0.02 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 10.00 | 1.74 | 1.98 | 1.86 | 1.93 | +0.37 | +23.72% | 0.19 | 18 | 113 | 1.43 | 0.91 | 0.11 | -0.03 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 10.50 | 1.30 | 1.55 | 1.43 | 1.40 | +0.32 | +29.63% | 0.14 | 14 | 91 | 1.40 | 0.83 | 0.18 | -0.05 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 11.00 | 0.92 | 1.02 | 0.97 | 0.95 | +0.07 | +7.96% | 0.09 | 42 | 348 | 1.14 | 0.73 | 0.25 | -0.06 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 11.50 | 0.59 | 0.64 | 0.62 | 0.63 | +0.10 | +18.87% | 0.05 | 555 | 424 | 1.05 | 0.59 | 0.30 | -0.06 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 12.00 | 0.35 | 0.39 | 0.37 | 0.37 | -0.02 | -5.13% | 0.03 | 2,283 | 22,187 | 1.01 | 0.43 | 0.32 | -0.06 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 12.50 | 0.19 | 0.23 | 0.21 | 0.20 | -0.05 | -20.00% | 0.02 | 2,811 | 1,601 | 1.01 | 0.28 | 0.28 | -0.05 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 13.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 0.01 | 2,311 | 4,332 | 0.99 | 0.17 | 0.21 | -0.04 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 13.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 3,278 | 932 | 1.01 | 0.10 | 0.14 | -0.03 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 14.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 433 | 1,492 | 1.04 | 0.05 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 14.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 56 | 304 | 1.17 | 0.03 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 123 | 831 | 1.19 | 0.01 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.23 | 0.12 | 0.04 | +0.01 | +33.34% | 0.01 | 19 | 192 | 2.41 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 39 | 537 | 1.51 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 59 | 1.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 351 | 1.59 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.54 | 0.27 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 190 | 4.01 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 209 | 1.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.56 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 106 | 1.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 22 | 2.27 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 230 | 2.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.24 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 56 | 4.23 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 171 | 2.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.02 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 3.01 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 6 | 46 | 3.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 1.90 | 0.95 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.09 | 0.05 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/23/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/23/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/23/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/23/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/23/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:53 PM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 106 | 3.31 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.64 | 0.32 | 0.01 | -0.01 | -50.00% | 0.04 | 17 | 32 | 4.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 8.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.17 | 0.00 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 9.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 186 | 667 | 1.41 | -0.02 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 9.50 | 0.01 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 55 | 258 | 1.20 | -0.05 | 0.06 | -0.02 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 10.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.09 | -64.29% | 0.01 | 890 | 2,026 | 1.16 | -0.09 | 0.11 | -0.03 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 10.50 | 0.12 | 0.14 | 0.13 | 0.12 | -0.13 | -52.00% | 0.01 | 1,613 | 20,836 | 1.14 | -0.17 | 0.18 | -0.05 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 11.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.15 | -39.48% | 0.02 | 532 | 1,532 | 1.08 | -0.27 | 0.25 | -0.06 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 11.50 | 0.39 | 0.43 | 0.41 | 0.41 | -0.23 | -35.94% | 0.04 | 503 | 1,058 | 1.03 | -0.41 | 0.30 | -0.06 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 12.00 | 0.64 | 0.68 | 0.66 | 0.70 | -0.34 | -32.70% | 0.06 | 95 | 1,457 | 1.02 | -0.57 | 0.32 | -0.06 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 12.50 | 0.98 | 1.02 | 1.00 | 0.96 | -0.37 | -27.82% | 0.08 | 8 | 249 | 1.00 | -0.72 | 0.28 | -0.05 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 13.00 | 1.31 | 1.43 | 1.37 | 1.27 | -0.60 | -32.09% | 0.11 | 6 | 181 | 0.88 | -0.83 | 0.21 | -0.04 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 13.50 | 1.42 | 1.96 | 1.69 | 2.05 | -0.05 | -2.39% | 0.13 | 3 | 63 | 1.45 | -0.90 | 0.14 | -0.03 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 14.00 | 2.11 | 2.50 | 2.31 | 2.30 | -0.41 | -15.13% | 0.17 | 6 | 122 | 1.80 | -0.95 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 14.50 | 2.65 | 2.89 | 2.77 | 2.79 | +0.54 | +24.00% | 0.19 | 14 | 32 | 1.62 | -0.97 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 15.00 | 3.25 | 3.35 | 3.30 | 3.18 | -0.35 | -9.92% | 0.22 | 33 | 100 | 1.61 | -0.99 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 15.50 | 3.65 | 4.00 | 3.83 | 3.75 | -0.48 | -11.35% | 0.25 | 5 | 87 | 2.39 | -1.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 16.00 | 3.90 | 4.55 | 4.23 | 4.22 | -0.54 | -11.35% | 0.26 | 4 | 72 | 2.74 | -1.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 16.50 | 4.40 | 4.95 | 4.68 | 4.78 | -0.35 | -6.83% | 0.28 | 12 | 44 | 2.55 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 17.00 | 5.10 | 5.45 | 5.28 | 5.30 | -0.12 | -2.22% | 0.31 | 2 | 31 | 2.70 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 17.50 | 5.75 | 6.00 | 5.88 | 5.90 | +0.18 | +3.15% | 0.34 | 3 | 58 | 3.04 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 18.00 | 6.10 | 6.50 | 6.30 | 6.32 | -0.08 | -1.25% | 0.35 | 6 | 19 | 3.19 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 18.50 | 6.45 | 7.00 | 6.73 | 6.77 | 0.00 | 0.00% | 0.36 | 4 | 4 | 3.32 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 19.00 | 6.80 | 7.55 | 7.18 | 7.19 | -0.21 | -2.84% | 0.38 | 3 | 37 | 3.65 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 19.50 | 7.50 | 7.95 | 7.73 | 7.58 | -0.05 | -0.66% | 0.40 | 1 | 2 | 3.37 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 20.00 | 8.00 | 8.50 | 8.25 | 8.21 | -0.06 | -0.73% | 0.41 | 1 | 3 | 3.71 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 20.50 | 8.45 | 8.85 | 8.65 | 8.60 | -0.53 | -5.81% | 0.42 | 3 | 1 | 3.01 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 21.00 | 9.05 | 9.50 | 9.28 | 9.65 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.94 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 22.00 | 9.70 | 10.35 | 10.03 | 10.48 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.31 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 23.00 | 10.90 | 11.60 | 11.25 | 11.50 | 0.00 | 0.00% | 0.49 | 0 | 2 | 4.77 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 24.00 | 11.95 | 12.50 | 12.23 | 12.14 | -0.09 | -0.74% | 0.51 | 3 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 25.00 | 13.05 | 13.60 | 13.33 | 13.03 | -0.22 | -1.66% | 0.53 | 4 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 26.00 | 13.65 | 14.65 | 14.15 | 14.14 | +0.25 | +1.80% | 0.54 | 2 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 27.00 | 14.55 | 16.00 | 15.28 | 14.87 | -0.36 | -2.37% | 0.57 | 2 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 28.00 | 14.20 | 18.35 | 16.28 | 15.76 | -0.46 | -2.84% | 0.58 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 29.00 | 15.20 | 19.40 | 17.30 | 17.28 | -0.27 | -1.54% | 0.60 | 2 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 30.00 | 16.30 | 20.40 | 18.35 | 18.27 | -0.28 | -1.51% | 0.61 | 4 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 31.00 | 19.10 | 19.40 | 19.25 | 19.16 | -0.16 | -0.83% | 0.62 | 2 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 32.00 | 20.00 | 20.40 | 20.20 | 20.28 | +0.01 | +0.05% | 0.63 | 1 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 33.00 | 19.40 | 23.10 | 21.25 | 20.80 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:53 PM EST |
| 34.00 | 20.20 | 24.10 | 22.15 | 21.41 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:53 PM EST |
| 35.00 | 21.20 | 25.10 | 23.15 | 23.32 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:53 PM EST |