Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $10.81 as of 9/9/2026 8:36:12 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 | 7.70 | 7.95 | 7.83 | 7.85 | -0.34 | -4.16% | 2.61 | 7 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 3.50 | 7.15 | 7.60 | 7.38 | 7.25 | -0.50 | -6.46% | 2.11 | 4 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 4.00 | 6.70 | 7.10 | 6.90 | 6.82 | -0.33 | -4.62% | 1.73 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 4.50 | 6.15 | 6.55 | 6.35 | 6.35 | -0.32 | -4.80% | 1.41 | 7 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 5.00 | 5.70 | 6.15 | 5.93 | 5.92 | -0.24 | -3.90% | 1.19 | 11 | 1 | 9.48 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 5.50 | 5.20 | 5.60 | 5.40 | 5.50 | -0.15 | -2.66% | 0.98 | 1 | 3 | 8.07 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 6.00 | 4.70 | 5.20 | 4.95 | 4.91 | -0.26 | -5.03% | 0.83 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 6.50 | 4.20 | 4.70 | 4.45 | 4.55 | -0.13 | -2.78% | 0.68 | 18 | 5 | 7.13 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 7.00 | 3.70 | 4.05 | 3.88 | 4.10 | -0.15 | -3.53% | 0.55 | 20 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 7.50 | 3.15 | 3.55 | 3.35 | 3.38 | 0.00 | 0.00% | 0.45 | 0 | 6 | 4.70 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:55 PM EST |
| 8.00 | 2.71 | 3.20 | 2.96 | 3.24 | 0.00 | 0.00% | 0.37 | 0 | 377 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:55 PM EST |
| 8.50 | 2.11 | 2.57 | 2.34 | 2.41 | -0.33 | -12.05% | 0.28 | 6 | 85 | 0.00 | 1.00 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 9.00 | 1.74 | 1.91 | 1.83 | 1.83 | -0.39 | -17.57% | 0.20 | 43 | 2,759 | 0.00 | 0.98 | 0.04 | -0.01 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 9.50 | 1.26 | 1.46 | 1.36 | 1.38 | -0.34 | -19.77% | 0.14 | 68 | 1,558 | 1.91 | 0.94 | 0.13 | -0.02 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 10.00 | 0.81 | 0.92 | 0.87 | 0.87 | -0.38 | -30.40% | 0.09 | 735 | 4,053 | 1.31 | 0.84 | 0.27 | -0.06 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 10.50 | 0.46 | 0.54 | 0.50 | 0.52 | -0.35 | -40.23% | 0.05 | 425 | 3,757 | 1.06 | 0.66 | 0.44 | -0.08 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 11.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.30 | -55.56% | 0.02 | 3,114 | 10,769 | 1.05 | 0.42 | 0.47 | -0.09 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 11.50 | 0.11 | 0.14 | 0.13 | 0.12 | -0.21 | -63.64% | 0.01 | 2,043 | 9,594 | 1.15 | 0.24 | 0.35 | -0.07 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 12.00 | 0.05 | 0.06 | 0.06 | 0.07 | -0.13 | -65.00% | 0.01 | 934 | 6,553 | 1.18 | 0.13 | 0.22 | -0.05 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 12.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 2,753 | 3,010 | 1.28 | 0.07 | 0.13 | -0.03 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 2,396 | 4,266 | 1.39 | 0.03 | 0.07 | -0.01 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 13.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 39 | 665 | 1.72 | 0.01 | 0.03 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 73 | 452 | 1.86 | 0.00 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.16 | 0.08 | 0.01 | -0.01 | -50.00% | 0.01 | 15 | 81 | 3.23 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 392 | 2.03 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.16 | 0.08 | 0.08 | +0.07 | +700.00% | 0.01 | 1 | 380 | 2.36 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 73 | 24 | 3.13 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 3 | 4.28 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 5.18 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:55 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.18 | -94.74% | 0.00 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.18 | 0.09 | 0.05 | +0.04 | +400.00% | 0.02 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.16 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 222 | 2.75 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 146 | 2.36 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 554 | 1.99 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 401 | 992 | 2.00 | 0.00 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 157 | 3,194 | 1.48 | -0.02 | 0.04 | -0.01 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 597 | 2,271 | 1.15 | -0.06 | 0.13 | -0.02 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 10.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 2,814 | 2,935 | 1.03 | -0.16 | 0.27 | -0.06 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 10.50 | 0.18 | 0.22 | 0.20 | 0.20 | +0.04 | +25.00% | 0.02 | 645 | 917 | 1.04 | -0.34 | 0.44 | -0.08 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 11.00 | 0.43 | 0.47 | 0.45 | 0.47 | +0.11 | +30.56% | 0.04 | 1,918 | 5,968 | 1.08 | -0.58 | 0.47 | -0.09 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 11.50 | 0.77 | 0.87 | 0.82 | 0.80 | +0.25 | +45.46% | 0.07 | 122 | 357 | 1.08 | -0.76 | 0.35 | -0.07 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 12.00 | 1.16 | 1.44 | 1.30 | 1.15 | +0.25 | +27.78% | 0.11 | 33 | 275 | 2.08 | -0.87 | 0.22 | -0.05 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 12.50 | 1.43 | 2.01 | 1.72 | 1.53 | +0.10 | +7.00% | 0.14 | 12 | 12 | 2.76 | -0.93 | 0.13 | -0.03 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 13.00 | 2.04 | 2.42 | 2.23 | 2.09 | +0.29 | +16.12% | 0.17 | 1 | 11 | 2.76 | -0.97 | 0.07 | -0.01 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 13.50 | 2.44 | 2.95 | 2.70 | 2.69 | +0.39 | +16.96% | 0.20 | 1 | 2 | 3.22 | -0.99 | 0.03 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 14.00 | 2.90 | 3.45 | 3.18 | 3.17 | +0.35 | +12.42% | 0.23 | 6 | 3 | 3.54 | -1.00 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 14.50 | 3.40 | 3.85 | 3.63 | 3.50 | -1.47 | -29.58% | 0.25 | 2 | 1 | 3.32 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 15.00 | 4.00 | 4.40 | 4.20 | 3.82 | -0.38 | -9.05% | 0.28 | 2 | 22 | 3.85 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 16.00 | 5.05 | 5.35 | 5.20 | 5.17 | +0.32 | +6.60% | 0.33 | 3 | 3 | 4.05 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 17.00 | 6.05 | 6.35 | 6.20 | 6.08 | -1.33 | -17.95% | 0.36 | 4 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 18.00 | 7.00 | 7.35 | 7.18 | 7.14 | +0.19 | +2.74% | 0.40 | 2 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 19.00 | 8.00 | 8.35 | 8.18 | 8.14 | +0.32 | +4.10% | 0.43 | 3 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 20.00 | 8.80 | 9.35 | 9.08 | 9.00 | % | 0.45 | 6 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST | |
| 21.00 | 9.90 | 10.40 | 10.15 | 10.10 | % | 0.48 | 7 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST | |
| 22.00 | 10.80 | 11.35 | 11.08 | 11.03 | % | 0.50 | 1 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |