Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $5.16 as of 11/12/2026 5:56:28 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 | 3.75 | 4.20 | 3.98 | 4.06 | -0.20 | -4.70% | 3.98 | 1 | 130 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 2.00 | 2.61 | 3.20 | 2.91 | 4.10 | 0.00 | 0.00% | 1.46 | 0 | 7 | 7.20 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/12/2026 3:59:47 PM EST |
| 3.00 | 1.62 | 2.21 | 1.92 | 1.95 | -0.35 | -15.22% | 0.64 | 1 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 3.50 | 1.20 | 1.45 | 1.33 | 1.40 | +0.40 | +40.00% | 0.38 | 6 | 4 | 0.00 | 0.99 | 0.03 | 0.00 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 4.00 | 0.80 | 1.09 | 0.95 | 0.92 | -0.62 | -40.26% | 0.24 | 1 | 131 | 2.10 | 0.92 | 0.19 | -0.01 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 4.50 | 0.34 | 0.55 | 0.45 | 0.47 | -0.34 | -41.98% | 0.10 | 5 | 348 | 1.18 | 0.73 | 0.48 | -0.02 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 5.00 | 0.19 | 0.24 | 0.22 | 0.23 | -0.17 | -42.50% | 0.04 | 119 | 820 | 0.99 | 0.44 | 0.59 | -0.02 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 5.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.11 | -61.12% | 0.01 | 447 | 2,818 | 0.96 | 0.20 | 0.44 | -0.01 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 6.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.01 | 390 | 5,737 | 1.07 | 0.08 | 0.23 | -0.01 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 119 | 2,521 | 1.15 | 0.02 | 0.09 | 0.00 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 19 | 3,265 | 1.38 | 0.01 | 0.03 | 0.00 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 761 | 1.52 | 0.00 | 0.01 | 0.00 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 4,332 | 1.61 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.33 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 3:59:47 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 8,188 | 2.12 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 9.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.83 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 3:59:47 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 7,343 | 2.18 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 10.50 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.17 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/12/2026 3:59:47 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6,070 | 2.83 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 5,585 | 2.62 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,810 | 2.82 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:47 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2,196 | 2.99 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,553 | 3.65 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,147 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 3:59:47 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,719 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 3:59:47 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,403 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/12/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,142 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,589 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 3:59:47 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 605 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/12/2026 3:59:47 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 604 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/12/2026 3:59:47 PM EST |
| 23.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 809 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 24.00 | 0.00 | 0.22 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 655 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,983 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/12/2026 3:59:47 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 688 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/12/2026 3:59:47 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 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 3:59:47 PM EST |
| 2.00 | 0.00 | 0.16 | 0.08 | 0.06 | +0.05 | +500.00% | 0.04 | 1 | 1 | 5.45 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.72 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 3:59:47 PM EST |
| 3.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 22 | 2.91 | -0.01 | 0.03 | 0.00 | 11/6/2026 | 11/12/2026 3:59:47 PM EST |
| 4.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 27 | 1,470 | 0.95 | -0.08 | 0.19 | -0.01 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 4.50 | 0.10 | 0.13 | 0.12 | 0.12 | +0.06 | +100.00% | 0.03 | 115 | 1,157 | 0.91 | -0.27 | 0.48 | -0.02 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 5.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.15 | +75.00% | 0.07 | 343 | 6,792 | 0.89 | -0.56 | 0.59 | -0.02 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 5.50 | 0.65 | 0.79 | 0.72 | 0.62 | +0.23 | +58.98% | 0.13 | 14 | 919 | 1.34 | -0.80 | 0.44 | -0.01 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 6.00 | 1.09 | 1.25 | 1.17 | 1.12 | +0.27 | +31.77% | 0.19 | 305 | 3,439 | 1.58 | -0.92 | 0.23 | -0.01 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 6.50 | 1.54 | 1.80 | 1.67 | 1.59 | +0.40 | +33.62% | 0.26 | 16 | 53 | 1.70 | -0.98 | 0.09 | 0.00 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 7.00 | 2.02 | 2.28 | 2.15 | 2.03 | +0.23 | +12.78% | 0.31 | 306 | 3,551 | 2.40 | -0.99 | 0.03 | 0.00 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 7.50 | 2.29 | 2.79 | 2.54 | 2.27 | 0.00 | 0.00% | 0.34 | 0 | 42 | 2.73 | -1.00 | 0.01 | 0.00 | 11/10/2026 | 11/12/2026 3:59:47 PM EST |
| 8.00 | 2.95 | 3.25 | 3.10 | 2.96 | +0.20 | +7.25% | 0.39 | 37 | 6,861 | 2.40 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 8.50 | 3.30 | 3.85 | 3.58 | 3.20 | 0.00 | 0.00% | 0.42 | 0 | 28 | 3.54 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 3:59:47 PM EST |
| 9.00 | 4.00 | 4.25 | 4.13 | 4.07 | +0.52 | +14.65% | 0.46 | 35 | 3,078 | 2.81 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 9.50 | 4.30 | 4.75 | 4.53 | 4.28 | 0.00 | 0.00% | 0.48 | 0 | 4 | 3.39 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 3:59:47 PM EST |
| 10.00 | 5.00 | 5.25 | 5.13 | 4.87 | +0.07 | +1.46% | 0.51 | 1 | 2,940 | 3.16 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 10.50 | 5.30 | 5.85 | 5.58 | 5.19 | 0.00 | 0.00% | 0.53 | 0 | 7 | 4.35 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:47 PM EST |
| 11.00 | 6.05 | 6.25 | 6.15 | 6.00 | +0.34 | +6.01% | 0.56 | 30 | 270 | 3.48 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 11.50 | 6.35 | 6.75 | 6.55 | 5.97 | 0.00 | 0.00% | 0.57 | 0 | 10 | 4.06 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 3:59:47 PM EST |
| 12.00 | 6.95 | 7.25 | 7.10 | 7.10 | +0.42 | +6.29% | 0.59 | 3 | 126 | 3.77 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 13.00 | 7.80 | 8.25 | 8.03 | 8.00 | +0.65 | +8.85% | 0.62 | 2 | 10 | 4.48 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 14.00 | 8.80 | 9.30 | 9.05 | 8.90 | 0.00 | 0.00% | 0.65 | 0 | 10 | 5.07 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/12/2026 3:59:47 PM EST |
| 15.00 | 9.80 | 10.25 | 10.03 | 9.68 | 0.00 | 0.00% | 0.67 | 0 | 15 | 4.95 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:47 PM EST |
| 16.00 | 10.80 | 11.40 | 11.10 | 10.68 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:47 PM EST |
| 17.00 | 11.80 | 12.25 | 12.03 | 11.98 | +0.85 | +7.64% | 0.71 | 2 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:47 PM EST |
| 18.00 | 12.80 | 13.40 | 13.10 | 11.45 | 0.00 | 0.00% | 0.73 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 11/12/2026 3:59:47 PM EST |
| 19.00 | 13.80 | 14.30 | 14.05 | 12.75 | 0.00 | 0.00% | 0.74 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 11/12/2026 3:59:47 PM EST |
| 20.00 | 14.80 | 15.30 | 15.05 | 11.55 | 0.00 | 0.00% | 0.75 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 11/12/2026 3:59:47 PM EST |
| 21.00 | 15.80 | 16.30 | 16.05 | 13.81 | 0.00 | 0.00% | 0.76 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 11/12/2026 3:59:47 PM EST |
| 22.00 | 16.80 | 17.30 | 17.05 | 14.26 | 0.00 | 0.00% | 0.78 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 11/12/2026 3:59:47 PM EST |
| 23.00 | 17.80 | 18.30 | 18.05 | 16.73 | 0.00 | 0.00% | 0.78 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 11/12/2026 3:59:47 PM EST |
| 24.00 | 18.80 | 19.30 | 19.05 | 13.55 | 0.00 | 0.00% | 0.79 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 11/12/2026 3:59:47 PM EST |
| 25.00 | 19.80 | 20.30 | 20.05 | 16.05 | 0.00 | 0.00% | 0.80 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 11/12/2026 3:59:47 PM EST |
| 26.00 | 20.80 | 21.30 | 21.05 | 17.40 | 0.00 | 0.00% | 0.81 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 11/12/2026 3:59:47 PM EST |