Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $11.24 as of 6/22/2026 8:54:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.15 | 10.55 | 10.35 | 10.45 | +0.85 | +8.86% | 10.35 | 43 | 162 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 2.00 | 9.05 | 9.80 | 9.43 | 9.57 | +0.02 | +0.21% | 4.71 | 95 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 3.00 | 8.05 | 8.75 | 8.40 | 8.65 | +0.21 | +2.49% | 2.80 | 42 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 4.00 | 7.10 | 7.60 | 7.35 | 7.60 | 0.00 | 0.00% | 1.84 | 18 | 4 | 8.37 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 5.00 | 6.00 | 6.80 | 6.40 | 6.60 | +0.12 | +1.86% | 1.28 | 7 | 4 | 7.97 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 5.50 | 5.55 | 6.35 | 5.95 | 6.15 | +1.21 | +24.50% | 1.08 | 8 | 1 | 7.45 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 6.00 | 5.15 | 5.55 | 5.35 | 5.55 | +0.10 | +1.84% | 0.89 | 5 | 3 | 5.19 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 6.50 | 4.50 | 5.35 | 4.93 | 5.17 | +0.12 | +2.38% | 0.76 | 3 | 1 | 6.08 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 7.00 | 4.15 | 4.85 | 4.50 | 4.67 | +1.67 | +55.67% | 0.64 | 5 | 93 | 5.47 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 7.50 | 3.65 | 4.20 | 3.93 | 4.24 | +0.89 | +26.57% | 0.52 | 1 | 12 | 4.33 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 8.00 | 3.15 | 3.60 | 3.38 | 3.65 | +0.30 | +8.96% | 0.42 | 7 | 60 | 3.45 | 1.00 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 8.50 | 2.68 | 3.20 | 2.94 | 3.33 | +0.73 | +28.08% | 0.35 | 7 | 57 | 3.37 | 0.98 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 9.00 | 2.19 | 2.62 | 2.41 | 2.62 | +0.02 | +0.77% | 0.27 | 25 | 83 | 2.66 | 0.96 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 9.50 | 1.74 | 2.15 | 1.95 | 2.15 | -0.20 | -8.52% | 0.21 | 29 | 243 | 2.33 | 0.92 | 0.10 | -0.03 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 10.00 | 1.31 | 1.60 | 1.46 | 1.40 | -0.35 | -20.00% | 0.15 | 98 | 752 | 1.31 | 0.85 | 0.16 | -0.05 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 10.50 | 0.93 | 1.03 | 0.98 | 1.00 | -0.50 | -33.34% | 0.09 | 73 | 1,405 | 1.13 | 0.74 | 0.24 | -0.06 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 11.00 | 0.63 | 0.71 | 0.67 | 0.75 | -0.44 | -36.98% | 0.06 | 492 | 2,462 | 1.14 | 0.60 | 0.29 | -0.07 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 11.50 | 0.40 | 0.44 | 0.42 | 0.43 | -0.39 | -47.57% | 0.04 | 4,407 | 3,656 | 1.12 | 0.46 | 0.28 | -0.07 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 12.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.29 | -51.79% | 0.02 | 4,237 | 6,138 | 1.16 | 0.34 | 0.24 | -0.07 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 12.50 | 0.15 | 0.19 | 0.17 | 0.16 | -0.23 | -58.98% | 0.01 | 2,884 | 2,861 | 1.20 | 0.26 | 0.20 | -0.07 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 13.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.13 | -52.00% | 0.01 | 2,440 | 2,107 | 1.26 | 0.20 | 0.16 | -0.06 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 13.50 | 0.06 | 0.09 | 0.08 | 0.07 | -0.10 | -58.83% | 0.01 | 803 | 956 | 1.32 | 0.15 | 0.13 | -0.06 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 14.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 2,446 | 1,529 | 1.41 | 0.12 | 0.10 | -0.05 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 14.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 139 | 442 | 1.43 | 0.09 | 0.08 | -0.04 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 15.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 641 | 1,560 | 1.52 | 0.06 | 0.06 | -0.03 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 15.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 55 | 244 | 1.58 | 0.05 | 0.05 | -0.03 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 16.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 154 | 659 | 1.92 | 0.03 | 0.03 | -0.02 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 52 | 189 | 2.23 | 0.02 | 0.02 | -0.01 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 17.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 91 | 633 | 1.97 | 0.01 | 0.02 | -0.01 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.13 | 0.07 | 0.06 | -0.26 | -81.25% | 0.00 | 2 | 142 | 2.84 | 0.00 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 317 | 2.45 | 0.00 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.80 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 4:00:04 PM EST |
| 19.00 | 0.01 | 0.06 | 0.04 | 0.06 | -0.05 | -45.46% | 0.00 | 101 | 38 | 2.44 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 103 | 595 | 2.51 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.26 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 130 | 3.44 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.27 | -90.00% | 0.00 | 2 | 26 | 3.99 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 82 | 3.32 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.23 | 0.12 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 111 | 3.29 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/22/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.05 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST | |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.05 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST | |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.01 | 4 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST | |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.09 | % | 0.01 | 4 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST | |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.49 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/22/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.33 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 83 | 1.83 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 9 | 311 | 1.89 | 0.00 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 8.50 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 63 | 530 | 1.51 | -0.02 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 9.00 | 0.02 | 0.04 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 119 | 1,919 | 1.31 | -0.04 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 9.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 345 | 1,869 | 1.24 | -0.08 | 0.10 | -0.03 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 10.00 | 0.11 | 0.13 | 0.12 | 0.13 | +0.02 | +18.19% | 0.01 | 3,253 | 1,962 | 1.19 | -0.15 | 0.16 | -0.05 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 10.50 | 0.23 | 0.25 | 0.24 | 0.23 | +0.02 | +9.53% | 0.02 | 1,817 | 1,133 | 1.18 | -0.26 | 0.24 | -0.06 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 11.00 | 0.40 | 0.44 | 0.42 | 0.40 | +0.05 | +14.29% | 0.04 | 1,792 | 3,523 | 1.16 | -0.40 | 0.29 | -0.07 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 11.50 | 0.65 | 0.70 | 0.68 | 0.67 | +0.13 | +24.08% | 0.06 | 630 | 1,659 | 1.15 | -0.54 | 0.28 | -0.07 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 12.00 | 0.99 | 1.06 | 1.03 | 1.00 | +0.19 | +23.46% | 0.09 | 288 | 1,010 | 1.20 | -0.66 | 0.24 | -0.07 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 12.50 | 1.31 | 1.52 | 1.42 | 1.42 | +0.07 | +5.19% | 0.11 | 64 | 276 | 1.20 | -0.74 | 0.20 | -0.07 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 13.00 | 1.76 | 1.92 | 1.84 | 1.61 | +0.06 | +3.88% | 0.14 | 57 | 145 | 1.16 | -0.80 | 0.16 | -0.06 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 13.50 | 2.10 | 2.43 | 2.27 | 2.19 | +0.10 | +4.79% | 0.17 | 6 | 22 | 1.55 | -0.85 | 0.13 | -0.06 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 14.00 | 2.55 | 2.88 | 2.72 | 2.69 | -0.04 | -1.47% | 0.19 | 7 | 160 | 1.91 | -0.88 | 0.10 | -0.05 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 14.50 | 2.67 | 3.40 | 3.04 | 3.05 | -0.10 | -3.18% | 0.21 | 4 | 72 | 1.99 | -0.91 | 0.08 | -0.04 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 15.00 | 3.60 | 3.90 | 3.75 | 3.80 | -0.58 | -13.25% | 0.25 | 7 | 92 | 1.95 | -0.94 | 0.06 | -0.03 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 15.50 | 3.65 | 4.60 | 4.13 | 3.94 | -1.61 | -29.01% | 0.27 | 9 | 62 | 3.20 | -0.95 | 0.05 | -0.03 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 16.00 | 4.00 | 4.85 | 4.43 | 4.65 | -0.56 | -10.75% | 0.28 | 1 | 48 | 2.26 | -0.97 | 0.03 | -0.02 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 16.50 | 4.60 | 5.35 | 4.98 | 6.64 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.41 | -0.98 | 0.02 | -0.01 | 6/18/2026 | 6/22/2026 4:00:04 PM EST |
| 17.00 | 5.15 | 5.85 | 5.50 | 6.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.82 | -0.99 | 0.02 | -0.01 | 6/17/2026 | 6/22/2026 4:00:04 PM EST |
| 17.50 | 5.70 | 6.45 | 6.08 | 5.97 | -0.91 | -13.23% | 0.35 | 2 | 1 | 3.38 | -1.00 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 18.00 | 6.10 | 6.95 | 6.53 | 6.53 | -1.47 | -18.38% | 0.36 | 2 | 2 | 3.53 | -1.00 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 18.50 | 6.65 | 7.35 | 7.00 | 6.93 | -1.55 | -18.28% | 0.38 | 1 | 67 | 3.23 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 19.00 | 7.10 | 7.90 | 7.50 | 7.46 | -1.79 | -19.36% | 0.39 | 1 | 6 | 3.59 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 20.00 | 8.00 | 8.90 | 8.45 | 9.27 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 4:00:04 PM EST |
| 21.00 | 9.10 | 9.85 | 9.48 | 9.62 | -1.08 | -10.10% | 0.45 | 1 | 2 | 3.51 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 22.00 | 10.10 | 10.90 | 10.50 | 10.50 | -1.92 | -15.46% | 0.48 | 9 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 23.00 | 11.00 | 12.00 | 11.50 | 11.40 | -1.64 | -12.58% | 0.50 | 9 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 24.00 | 11.95 | 13.00 | 12.48 | 12.33 | -0.92 | -6.95% | 0.52 | 3 | 4 | 5.15 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 25.00 | 12.80 | 13.90 | 13.35 | 14.65 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 4:00:04 PM EST |