Dark

SMR
NuScale Power Corporation
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

24.17USD+0.708%(+0.17)11,695,122

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 19, 2025 9:26:30 AM EDT

22.70USD-6.082%(-1.47)450,975

After-hours

May 16, 2025 4:58:30 PM EDT

24.02USD-0.621%(-0.15)20,187

OverviewOption ChainHistoricalExchangesShortsTrends

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
16,849	3,278	174	16,595

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
47 C	1.72	+14.67%	6	219	05-15	SMR251219C00047000
45 C	2.03	+22.29%	1	112	05-15	SMR251219C00045000
42 C	0.75	-21.05%	10	65	05-07	SMR251219C00042000
40 C	2.38	+7.69%	10	991	05-15	SMR251219C00040000
37 C	2.87	+31.05%	31	60	05-15	SMR251219C00037000
35 C	2.15	+50.35%	5	75	05-13	SMR251219C00035000
32 C	4.00	+40.85%	1	43	05-15	SMR251219C00032000
30 C	4.25	+6.78%	16	484	05-15	SMR251219C00030000
27 C	4.65	-1.90%	2	508	05-15	SMR251219C00027000
25 C	6.00	+7.53%	20	721	05-15	SMR251219C00025000
24 C	6.50	+130.50%	4	19	05-15	SMR251219C00024000
23 C	6.80	+147.27%	14	17	05-15	SMR251219C00023000
22 C	6.60	+5.60%	4	246	05-15	SMR251219C00022000
21 C	7.26	+23.26%	2	4	05-15	SMR251219C00021000
20 C	6.50	+62.50%	31	935	05-13	SMR251219C00020000
19 C	7.65	+24.39%	10	17	05-14	SMR251219C00019000
18 C	9.12	+49.51%	4	9	05-15	SMR251219C00018000
17 C	9.44	+15.12%	1	258	05-15	SMR251219C00017000
16 C	7.50	+37.11%	2	4	05-13	SMR251219C00016000
15 C	9.97	+7.20%	1	2,702	05-14	SMR251219C00015000
14 C	6.50	+6.56%	19	23	05-06	SMR251219C00014000
13 C	6.45	0%	1	1	05-07	SMR251219C00013000
12 C	13.07	+7.13%	4	10,305	05-15	SMR251219C00012000
11 C	7.95	0%	2	0	05-09	SMR251219C00011000
10 C	12.88	+0.63%	8	829	05-14	SMR251219C00010000
9 C	0	0%	0			SMR251219C00009000
8 C	0	0%	0			SMR251219C00008000
7 C	16.05	+4.90%	1	941	05-15	SMR251219C00007000
6 C	0	0%	0			SMR251219C00006000
5 C	16.90	+5.62%	4	409	05-14	SMR251219C00005000
4 C	18.10	+43.31%	4	56	05-13	SMR251219C00004000
3 C	19.55	+2.89%	1	44	05-14	SMR251219C00003000
2 C	18.70	+27.65%	19	22	05-13	SMR251219C00002000
1 C	12.75	-3.77%	1	8	04-09	SMR251219C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
47 P	0	0%	0			SMR251219P00047000
45 P	0	0%	0			SMR251219P00045000
42 P	0	0%	0			SMR251219P00042000
40 P	18.90	-12.70%	1	6	01-23	SMR251219P00040000
37 P	0	0%	0			SMR251219P00037000
35 P	19.65	-7.75%	5	11	03-27	SMR251219P00035000
32 P	13.77	0%	20	10	02-07	SMR251219P00032000
30 P	10.25	-3.39%	6	8	05-15	SMR251219P00030000
27 P	8.35	-33.47%	25	85	05-14	SMR251219P00027000
25 P	10.58	-10.87%	2	54	04-25	SMR251219P00025000
24 P	0	0%	0			SMR251219P00024000
23 P	5.60	-4.27%	6	96	05-15	SMR251219P00023000
22 P	5.31	-4.84%	2	37	05-14	SMR251219P00022000
21 P	0	0%	0			SMR251219P00021000
20 P	4.20	-2.33%	32	110	05-14	SMR251219P00020000
19 P	3.90	-40.00%	3	4	05-14	SMR251219P00019000
18 P	3.03	-5.31%	43	153	05-15	SMR251219P00018000
17 P	2.70	-7.53%	2	222	05-15	SMR251219P00017000
16 P	2.66	-23.56%	23	46	05-13	SMR251219P00016000
15 P	1.92	-9.43%	1	756	05-15	SMR251219P00015000
14 P	1.74	0.00%	1	93	05-14	SMR251219P00014000
13 P	2.52	+12.00%	1	11	05-05	SMR251219P00013000
12 P	1.16	-34.46%	28	8,674	05-13	SMR251219P00012000
11 P	0.89	-1.11%	2	121	05-15	SMR251219P00011000
10 P	0.80	-37.98%	10	629	05-13	SMR251219P00010000
9 P	1.02	+2.00%	6	10	05-09	SMR251219P00009000
8 P	0.77	0.00%	4	3	05-09	SMR251219P00008000
7 P	0.31	-26.19%	15	231	05-13	SMR251219P00007000
6 P	0	0%	0			SMR251219P00006000
5 P	0.14	-41.67%	54	4,171	05-12	SMR251219P00005000
4 P	0.70	+27.27%	10	791	04-14	SMR251219P00004000
3 P	0.88	+7.32%	11	20	10-22	SMR251219P00003000
2 P	0.05	-44.44%	1	297	02-03	SMR251219P00002000
1 P	0.01	0.00%	107	120	02-25	SMR251219P00001000

.dark-mode .VVJb55{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VVJb55{ color: #333333; background-color: white; border: 2px solid #333333; }SMRNuScale Power Corporationstock NYSE