Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

SMR
NuScale Power Corporation
stock NYSE

Market Open
Sep 5, 2025 1:58:46 PM EDT
35.05USD-2.720%(-0.98)9,068,703
35.03Bid   35.80Ask   0.77Spread
Pre-market
Sep 5, 2025 9:28:30 AM EDT
37.30USD+3.525%(+1.27)381,465
After-hours
Sep 4, 2025 4:59:20 PM EDT
36.62USD+1.652%(+0.59)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Sep 5, 2025Sep 12, 2025Sep 19, 2025Sep 26, 2025Oct 3, 2025Oct 10, 2025Oct 17, 2025Oct 24, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jan 15, 2027

ITM/OTM for Sep 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,63722,6594,7859,807


SMR Sep 5, 2025 Exp. - Volume by Strike
Puts
Calls

SMR Sep 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

SMR Sep 5, 2025 Exp. - Max Pain @ $37.00

Puts
Calls


SMR Sep 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
80.00 C00%0SMR250905C00080000
75.00 C0.47+683.33%1208-05SMR250905C00075000
70.00 C0.01-95.65%14008-12SMR250905C00070000
69.00 C00%0SMR250905C00069000
68.00 C00%0SMR250905C00068000
67.00 C0.600%1109-02SMR250905C00067000
66.00 C00%0SMR250905C00066000
65.00 C0.020.00%11908-28SMR250905C00065000
64.00 C0.23+1,050.00%1809-03SMR250905C00064000
63.00 C0.61-18.67%1109-04SMR250905C00063000
62.00 C0.74-57.71%1209-04SMR250905C00062000
61.00 C0.24-80.95%3208-11SMR250905C00061000
60.00 C0.01-97.56%32309-03SMR250905C00060000
59.00 C0.57+137.50%1809-02SMR250905C00059000
58.00 C1.50-21.88%3308-07SMR250905C00058000
57.00 C0.27-88.80%1608-11SMR250905C00057000
56.00 C0.05-91.67%492008-26SMR250905C00056000
55.00 C0.25+525.00%19109-02SMR250905C00055000
54.00 C0.09-59.09%25009-03SMR250905C00054000
53.00 C0.04-90.00%2709-03SMR250905C00053000
52.00 C0.01-66.67%1324809-03SMR250905C00052000
51.00 C0.14-78.79%22709-04SMR250905C00051000
50.00 C0.04-42.86%5501,44409-03SMR250905C00050000
49.00 C0.01-90.00%118009-04SMR250905C00049000
48.00 C0.12+1,100.00%21216609-03SMR250905C00048000
47.50 C0.14+133.33%1023409-04SMR250905C00047500
47.00 C0.01-87.50%2013109-04SMR250905C00047000
46.50 C0.01-92.86%1210609-04SMR250905C00046500
46.00 C0.05-50.00%5040609-04SMR250905C00046000
45.50 C0.01-90.91%78409-04SMR250905C00045500
45.00 C0.01-94.12%6312,18809-04SMR250905C00045000
44.50 C0.24-11.11%4418709-04SMR250905C00044500
44.00 C0.01-96.15%11948309-04SMR250905C00044000
43.50 C0.01-95.45%4313609-04SMR250905C00043500
43.00 C0.03-92.86%8161,59509-04SMR250905C00043000
42.50 C0.05-89.36%34744409-04SMR250905C00042500
42.00 C0.07-87.50%2611,48109-04SMR250905C00042000
41.50 C0.03-95.71%71787009-04SMR250905C00041500
41.00 C0.02-98.00%3361,62909-04SMR250905C00041000
40.50 C0.08-92.59%2201,53109-04SMR250905C00040500
40.00 C0.10-92.00%1,5681,93109-04SMR250905C00040000
39.50 C0.13-94.49%8818609-04SMR250905C00039500
39.00 C0.18-90.53%73680109-04SMR250905C00039000
38.50 C0.24-91.52%50843109-04SMR250905C00038500
38.00 C0.35-87.72%1,0851,24409-04SMR250905C00038000
37.50 C0.44-86.87%71769009-04SMR250905C00037500
37.00 C0.60-83.33%1,8832,25409-04SMR250905C00037000
36.50 C0.80-80.49%17541309-04SMR250905C00036500
36.00 C1.06-76.44%22470509-04SMR250905C00036000
35.50 C1.30-73.74%5915109-04SMR250905C00035500
35.00 C1.60-70.37%11270109-04SMR250905C00035000
34.50 C2.50-63.24%604709-04SMR250905C00034500
34.00 C3.15-52.42%3922709-04SMR250905C00034000
33.50 C4.75-38.23%12609-04SMR250905C00033500
33.00 C3.31-63.94%9919709-04SMR250905C00033000
32.50 C4.90-52.29%182309-04SMR250905C00032500
32.00 C4.28-57.07%812409-04SMR250905C00032000
31.50 C6.30+106.56%165509-04SMR250905C00031500
31.00 C5.88-42.24%365409-04SMR250905C00031000
30.50 C6.12-44.36%1109-04SMR250905C00030500
30.00 C6.82-39.91%69709-04SMR250905C00030000
29.50 C00%0SMR250905C00029500
29.00 C8.20-33.98%51309-04SMR250905C00029000
28.50 C8.22-35.88%3409-04SMR250905C00028500
28.00 C9.10+16.67%42109-02SMR250905C00028000
27.50 C00%0SMR250905C00027500
27.00 C12.050%4409-04SMR250905C00027000
26.50 C9.630%7709-04SMR250905C00026500
26.00 C10.01-39.07%7709-04SMR250905C00026000
25.50 C11.21-31.65%1209-04SMR250905C00025500
25.00 C11.84-1.58%2609-04SMR250905C00025000
24.50 C12.220%2109-04SMR250905C00024500
24.00 C12.60+47.37%8809-04SMR250905C00024000
23.50 C13.050%7709-04SMR250905C00023500
23.00 C14.620%1109-02SMR250905C00023000
22.00 C15.52+4.65%1209-02SMR250905C00022000
20.00 C13.770%2209-02SMR250905C00020000
Puts
StrikePriceChangeVolOILastContract Name
80.00 P00%0SMR250905P00080000
75.00 P00%0SMR250905P00075000
70.00 P00%0SMR250905P00070000
69.00 P00%0SMR250905P00069000
68.00 P00%0SMR250905P00068000
67.00 P30.600%1109-02SMR250905P00067000
66.00 P00%0SMR250905P00066000
65.00 P00%0SMR250905P00065000
64.00 P22.490%1109-03SMR250905P00064000
63.00 P21.590%1009-03SMR250905P00063000
62.00 P00%0SMR250905P00062000
61.00 P00%0SMR250905P00061000
60.00 P24.070%1108-25SMR250905P00060000
59.00 P21.890%1109-04SMR250905P00059000
58.00 P20.990%1009-04SMR250905P00058000
57.00 P00%0SMR250905P00057000
56.00 P18.74+29.96%1109-04SMR250905P00056000
55.00 P17.89+50.72%1109-04SMR250905P00055000
54.00 P11.12-7.33%4108-05SMR250905P00054000
53.00 P16.16+57.20%1308-13SMR250905P00053000
52.00 P9.59-14.83%2508-05SMR250905P00052000
51.00 P13.80-13.80%1201309-04SMR250905P00051000
50.00 P12.50+62.34%732509-04SMR250905P00050000
49.00 P11.75+60.96%15309-04SMR250905P00049000
48.00 P10.80+45.95%361509-04SMR250905P00048000
47.50 P00%0SMR250905P00047500
47.00 P7.90+18.09%51408-08SMR250905P00047000
46.50 P00%0SMR250905P00046500
46.00 P11.00-14.40%13414808-29SMR250905P00046000
45.50 P00%0SMR250905P00045500
45.00 P8.15+93.13%211009-04SMR250905P00045000
44.50 P2.700%22209-03SMR250905P00044500
44.00 P7.60+105.96%26309-04SMR250905P00044000
43.50 P5.99+116.25%6509-04SMR250905P00043500
43.00 P6.19+106.33%63909-04SMR250905P00043000
42.50 P4.96+90.77%134509-04SMR250905P00042500
42.00 P5.80+164.84%16913309-04SMR250905P00042000
41.50 P4.45+122.50%7210109-04SMR250905P00041500
41.00 P4.10+167.97%10821609-04SMR250905P00041000
40.50 P3.56+175.97%5912109-04SMR250905P00040500
40.00 P4.00+316.67%65742409-04SMR250905P00040000
39.50 P3.50+348.72%3114109-04SMR250905P00039500
39.00 P3.00+435.71%51838009-04SMR250905P00039000
38.50 P1.96+292.00%4521009-04SMR250905P00038500
38.00 P2.29+638.71%42337709-04SMR250905P00038000
37.50 P1.62+523.08%36024109-04SMR250905P00037500
37.00 P1.40+382.76%1,41563809-04SMR250905P00037000
36.50 P1.25+594.44%32436509-04SMR250905P00036500
36.00 P0.90+718.18%73277009-04SMR250905P00036000
35.50 P0.61+510.00%21433109-04SMR250905P00035500
35.00 P0.45+542.86%5451,50009-04SMR250905P00035000
34.50 P0.39+290.00%8712309-04SMR250905P00034500
34.00 P0.23+109.09%20336709-04SMR250905P00034000
33.50 P0.14+55.56%1527209-04SMR250905P00033500
33.00 P0.08+60.00%36049109-04SMR250905P00033000
32.50 P0.11+175.00%3364209-04SMR250905P00032500
32.00 P0.06+20.00%1411,17009-04SMR250905P00032000
31.50 P0.04+300.00%13251109-04SMR250905P00031500
31.00 P0.05+150.00%401,74609-04SMR250905P00031000
30.50 P0.06+100.00%185609-04SMR250905P00030500
30.00 P0.03+50.00%771,63409-04SMR250905P00030000
29.50 P0.010.00%22709-04SMR250905P00029500
29.00 P0.13+116.67%3024509-04SMR250905P00029000
28.50 P0.05-58.33%81809-03SMR250905P00028500
28.00 P0.040.00%111509-04SMR250905P00028000
27.50 P0.12-61.29%1209-04SMR250905P00027500
27.00 P0.03+200.00%114409-04SMR250905P00027000
26.50 P0.010.00%12609-03SMR250905P00026500
26.00 P0.030.00%225809-04SMR250905P00026000
25.50 P0.02-66.67%41409-03SMR250905P00025500
25.00 P0.03+50.00%11736609-04SMR250905P00025000
24.50 P00%0SMR250905P00024500
24.00 P0.09-57.14%1509-02SMR250905P00024000
23.50 P00%0SMR250905P00023500
23.00 P0.030.00%25509-04SMR250905P00023000
22.00 P0.030.00%11809-04SMR250905P00022000
20.00 P0.010%2209-03SMR250905P00020000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC