Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $6.06 as of 4/26/2024 9:50:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.60 | 6.40 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 1.00 | 4.90 | 5.20 | 3.60 | 0.00 | 0.00% | 0 | 12 | 7.16 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:56 PM EST |
| 1.50 | 4.40 | 4.70 | 1.85 | 0.00 | 0.00% | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 3:59:56 PM EST |
| 2.00 | 3.90 | 4.20 | 2.80 | 0.00 | 0.00% | 0 | 111 | 4.42 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 3.00 | 2.90 | 3.20 | 2.95 | +0.50 | +20.41% | 1 | 143 | 3.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 4.00 | 2.00 | 2.20 | 2.00 | +0.10 | +5.27% | 15 | 372 | 1.85 | 0.97 | 0.11 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 5.00 | 1.15 | 1.30 | 1.23 | +0.18 | +17.15% | 31 | 2,182 | 1.11 | 0.77 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 6.00 | 0.60 | 0.70 | 0.60 | 0.00 | 0.00% | 348 | 4,027 | 1.26 | 0.54 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 7.00 | 0.30 | 0.40 | 0.30 | +0.05 | +20.00% | 1,335 | 3,171 | 1.26 | 0.34 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 8.00 | 0.15 | 0.20 | 0.17 | +0.02 | +13.34% | 215 | 393 | 1.27 | 0.20 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 9.00 | 0.05 | 0.25 | 0.15 | +0.05 | +50.00% | 23 | 531 | 1.44 | 0.11 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 2,467 | 1.56 | 0.06 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 11.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 1 | 1,095 | 1.72 | 0.03 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 30 | 1,921 | 1.93 | 0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 13.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,332 | 2.44 | 0.01 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 3:59:56 PM EST |
| 14.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 61 | 3.68 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 15.00 | 0.00 | 0.65 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.65 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.10 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:56 PM EST |
| 18.00 | 0.00 | 0.65 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 26 | 4.11 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:56 PM EST |
| 20.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 2 | 4.43 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.05 | % | 0 | 18 | 4.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 34 | 3.49 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 4/26/2024 3:59:56 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 208 | 2.80 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:56 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 729 | 2.18 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 4.00 | 0.10 | 0.15 | 0.10 | -0.03 | -23.08% | 103 | 1,673 | 1.50 | -0.03 | 0.11 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 5.00 | 0.25 | 0.35 | 0.30 | -0.05 | -14.29% | 43 | 1,769 | 1.26 | -0.23 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 6.00 | 0.65 | 0.75 | 0.75 | -0.05 | -6.25% | 36 | 1,055 | 1.14 | -0.46 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 7.00 | 1.30 | 1.50 | 1.35 | -0.25 | -15.63% | 14 | 485 | 1.16 | -0.66 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 8.00 | 2.15 | 2.40 | 2.50 | 0.00 | 0.00% | 0 | 104 | 1.22 | -0.80 | 0.15 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 9.00 | 3.00 | 3.30 | 4.30 | 0.00 | 0.00% | 0 | 112 | 1.60 | -0.89 | 0.10 | -0.01 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 10.00 | 3.90 | 4.40 | 4.85 | 0.00 | 0.00% | 0 | 119 | 2.11 | -0.94 | 0.06 | 0.00 | 4/15/2024 | 4/26/2024 3:59:56 PM EST |
| 11.00 | 4.90 | 5.30 | 3.38 | 0.00 | 0.00% | 0 | 3 | 2.06 | -0.97 | 0.03 | 0.00 | 3/18/2024 | 4/26/2024 3:59:56 PM EST |
| 12.00 | 5.90 | 6.30 | 5.37 | 0.00 | 0.00% | 0 | 763 | 2.26 | -0.99 | 0.02 | 0.00 | 4/4/2024 | 4/26/2024 3:59:56 PM EST |
| 13.00 | 6.90 | 7.30 | 6.63 | 0.00 | 0.00% | 0 | 1 | 2.43 | -0.99 | 0.01 | 0.00 | 3/19/2024 | 4/26/2024 3:59:56 PM EST |
| 14.00 | 7.90 | 8.20 | 9.20 | 0.00 | 0.00% | 0 | 115 | 2.59 | -1.00 | 0.01 | 0.00 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 15.00 | 8.90 | 9.20 | 10.20 | 0.00 | 0.00% | 0 | 220 | 2.35 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 16.00 | 9.90 | 10.20 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 17.00 | 10.90 | 11.20 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 18.00 | 11.90 | 12.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 19.00 | 12.90 | 13.20 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 20.00 | 13.90 | 14.20 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |