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 9:13:30 AM EDT

22.50USD-6.909%(-1.67)431,204

After-hours

May 16, 2025 4:58:30 PM EDT

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

OverviewOption ChainHistoricalExchangesShortsTrends

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
9,473	7,587	416	7,752

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
47 C	1.90	+34.75%	6	654	05-15	SMR260116C00047000
45 C	2.10	+10.53%	5	1,052	05-15	SMR260116C00045000
42 C	1.89	+89.00%	37	381	05-13	SMR260116C00042000
40 C	2.74	+17.09%	18	870	05-15	SMR260116C00040000
37 C	3.22	+15.00%	6	381	05-15	SMR260116C00037000
35 C	3.60	+10.77%	8	368	05-15	SMR260116C00035000
32 C	3.95	+6.76%	1	115	05-15	SMR260116C00032000
30 C	4.68	+12.23%	57	1,358	05-15	SMR260116C00030000
27 C	5.60	+23.08%	23	449	05-15	SMR260116C00027000
25 C	6.29	+9.39%	79	1,959	05-15	SMR260116C00025000
24 C	6.80	+11.66%	150	120	05-15	SMR260116C00024000
23 C	7.15	+9.16%	7	152	05-15	SMR260116C00023000
22 C	7.50	+11.11%	34	1,513	05-15	SMR260116C00022000
21 C	7.45	+4.49%	2	19	05-15	SMR260116C00021000
20 C	8.53	+9.36%	124	2,311	05-15	SMR260116C00020000
19 C	7.70	+6.65%	2	25	05-14	SMR260116C00019000
18 C	9.35	+26.01%	39	67	05-15	SMR260116C00018000
17 C	9.76	+6.09%	118	1,574	05-15	SMR260116C00017000
16 C	8.82	+48.24%	22	60	05-13	SMR260116C00016000
15 C	11.33	+8.94%	45	1,425	05-15	SMR260116C00015000
14 C	6.70	0%	2	1	05-02	SMR260116C00014000
13 C	12.17	+64.02%	3	3	05-15	SMR260116C00013000
12 C	11.48	+41.73%	9	1,067	05-13	SMR260116C00012000
11 C	0	0%	0			SMR260116C00011000
10 C	14.46	+5.93%	32	1,021	05-15	SMR260116C00010000
9 C	8.97	0%	2	1	05-08	SMR260116C00009000
8 C	9.72	-1.32%	3	1	05-08	SMR260116C00008000
7 C	11.50	+10.90%	3	56	05-12	SMR260116C00007000
6 C	0	0%	0			SMR260116C00006000
5 C	17.29	+9.43%	1	29	05-14	SMR260116C00005000
4 C	0	0%	0			SMR260116C00004000
3 C	20.30	+117.11%	1	28	05-14	SMR260116C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
47 P	30.92	+5.03%	25	48	03-05	SMR260116P00047000
45 P	29.40	0%	2	2	03-12	SMR260116P00045000
42 P	26.13	+13.12%	10	5	04-25	SMR260116P00042000
40 P	19.55	-22.97%	20	63	05-13	SMR260116P00040000
37 P	16.55	-19.66%	1	7	05-14	SMR260116P00037000
35 P	23.73	+37.17%	2	12	04-04	SMR260116P00035000
32 P	17.74	+14.45%	5	10	03-11	SMR260116P00032000
30 P	11.75	-18.40%	3	12	05-13	SMR260116P00030000
27 P	8.65	-28.22%	24	87	05-14	SMR260116P00027000
25 P	7.30	-11.08%	28	170	05-14	SMR260116P00025000
24 P	6.35	-4.65%	2	2	05-15	SMR260116P00024000
23 P	6.05	-4.42%	7	8	05-14	SMR260116P00023000
22 P	5.50	+0.92%	2	1,345	05-15	SMR260116P00022000
21 P	4.94	-3.70%	352	371	05-14	SMR260116P00021000
20 P	4.15	-6.95%	82	2,599	05-15	SMR260116P00020000
19 P	4.00	-33.88%	1	2	05-13	SMR260116P00019000
18 P	3.35	-4.29%	1	18	05-15	SMR260116P00018000
17 P	2.84	-7.79%	48	351	05-15	SMR260116P00017000
16 P	2.78	+4.51%	1	3	05-14	SMR260116P00016000
15 P	2.01	-10.27%	50	1,697	05-15	SMR260116P00015000
14 P	1.96	0%	1	1	05-13	SMR260116P00014000
13 P	1.55	-8.28%	1	61	05-15	SMR260116P00013000
12 P	1.28	-1.54%	1	461	05-14	SMR260116P00012000
11 P	2.08	0%	50	50	04-23	SMR260116P00011000
10 P	0.77	-4.94%	1	200	05-15	SMR260116P00010000
9 P	1.14	0%	20	20	05-07	SMR260116P00009000
8 P	0.95	0%	1	1	04-24	SMR260116P00008000
7 P	0.32	+18.52%	5	256	05-15	SMR260116P00007000
6 P	0.36	0%	10	10	05-07	SMR260116P00006000
5 P	0.21	-22.22%	10	254	05-07	SMR260116P00005000
4 P	0	0%	0			SMR260116P00004000
3 P	0.25	+150.00%	1	42	01-22	SMR260116P00003000

.dark-mode .K04xHk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K04xHk{ color: #333333; background-color: white; border: 2px solid #333333; }SMRNuScale Power Corporationstock NYSE