Cboe Global Markets

SMR - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Nuscale Power Corporation (smr)

2025-05-30 15:59:59 ET (Delayed)
Bid: 
31.77
Ask: 
31.9
Vol: 
15,515,000
Last: 
31.77
Change: 
-0.99 (+-3.0947%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMR 30.000
2.9
-1.15
2.65
2.98
137
0.94
0.7101
0.0807
294
SMR 31.000
2.08
-1.345
2.1
2.39
154
0.97
0.6199
0.0889
89
SMR 31.500
2.06
-0.99
1.75
2.1
61
0.95
0.5737
0.091
39
SMR 32.000
1.81
-1.035
1.58
1.75
912
1
0.5277
0.0916
506
SMR 33.000
1.35
-1.005
1.08
1.44
367
0.95
0.4398
0.0892
459
SMR 34.000
1.05
-0.9
0.95
1.06
484
1
0.3606
0.0829
288
Fri Jun 06 2025
Strike
SMR 30.000
SMR 31.000
SMR 31.500
SMR 32.000
SMR 33.000
SMR 34.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMR 30.000
0.8
+0.03
0.75
0.97
695
0.98
-0.2897
0.0805
4496
SMR 31.000
1.12
+0.015
1.15
1.4
250
1
-0.3796
0.0888
81
SMR 31.500
1.37
+0.065
1.38
1.59
154
0.98
-0.4258
0.0908
72
SMR 32.000
1.61
+0.08
1.64
1.74
231
0.95
-0.4717
0.0915
191
SMR 33.000
2.41
+0.345
2.2
2.47
113
1
-0.5595
0.0891
152
SMR 34.000
3.05
+0.385
2.78
3.1
34
0.98
-0.6386
0.0828
135
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMR 30.000
3.7
-0.95
3.35
3.8
11
1.02
0.6697
0.06
141
SMR 31.000
3
-1.025
2.77
3.55
35
1.07
0.6045
0.0632
12
SMR 31.500
3.6
-0.175
2.65
3.15
20
1.07
0.5718
0.064
19
SMR 32.000
2.36
-1.14
2.24
2.62
51
0.97
0.5397
0.0643
12
SMR 32.500
2.36
-0.89
2.21
2.31
24
1
0.5083
0.0641
4
SMR 33.000
2.19
-0.84
1.96
2.19
171
1
0.4779
0.0635
251
Fri Jun 13 2025
Strike
SMR 30.000
SMR 31.000
SMR 31.500
SMR 32.000
SMR 32.500
SMR 33.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMR 30.000
1.4
+0.035
1.36
1.55
45
0.96
-0.3294
0.0601
558
SMR 31.000
2.22
+0.42
1.85
2.01
72
0.98
-0.3946
0.0633
66
SMR 31.500
2.33
+0.355
2.02
2.51
6
1.02
-0.4273
0.0641
13
SMR 32.000
2.41
+0.175
2.31
2.67
18
1
-0.4595
0.0644
42
SMR 32.500
2.75
+0.27
2.59
2.89
27
0.99
-0.4909
0.0642
34
SMR 33.000
3
+0.2
2.9
3.45
19
0.98
-0.5214
0.0636
47
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMR 29.500
3.62
-1.73
3.55
4.9
41
0.94
0.6823
0.0494
131
SMR 30.000
3.7
-1.35
3.8
4.1
153
0.96
0.6552
0.0509
2503
SMR 31.000
3
-1.475
3.05
3.75
16
0.95
0.6005
0.0529
393
SMR 32.000
3.05
-0.975
2.9
3.1
55
0.96
0.5465
0.0538
459
SMR 33.000
2.64
-0.86
2.32
2.75
103
0.97
0.4946
0.0535
6475
SMR 34.000
2.3
-0.8
2.15
2.3
201
0.99
0.4457
0.0523
438
Fri Jun 20 2025
Strike
SMR 29.500
SMR 30.000
SMR 31.000
SMR 32.000
SMR 33.000
SMR 34.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMR 29.500
1.85
+0.285
1.58
1.77
21
0.94
-0.3161
0.0493
70
SMR 30.000
1.85
+0.09
1.77
1.97
1,373
0.93
-0.3432
0.0509
1455
SMR 31.000
2.33
+0.14
2.24
2.51
123
0.95
-0.3979
0.053
269
SMR 32.000
3.1
+0.4
2.57
2.99
33
0.92
-0.452
0.0538
52
SMR 33.000
3.4
+0.175
3.4
3.65
64
0.97
-0.5039
0.0536
763
SMR 34.000
4.5
+0.65
4.05
4.3
115
0.99
-0.5528
0.0524
354
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMR 29.000
7.6
+0
4.25
5.4
0
0.93
0.6938
0.0415
10
SMR 30.000
3.95
-1.55
3.65
4.6
29
0.87
0.6473
0.0438
212
SMR 31.000
3.69
-1.26
3.7
4.1
67
0.97
0.6005
0.0453
6
SMR 32.000
3.59
-0.835
3.2
3.75
24
0.98
0.5544
0.046
16
SMR 33.000
2.82
-1.205
2.64
3.25
24
0.95
0.51
0.0459
49
SMR 34.000
2.54
-1.06
2.4
2.87
5
0.97
0.4678
0.0453
25
Fri Jun 27 2025
Strike
SMR 29.000
SMR 30.000
SMR 31.000
SMR 32.000
SMR 33.000
SMR 34.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMR 29.000
2.32
+0.525
1.68
2.4
10
1
-0.3043
0.0415
17
SMR 30.000
2.37
+0.165
2.13
2.6
9
0.93
-0.3508
0.0439
68
SMR 31.000
3.2
+0.55
2.63
3.05
7
0.94
-0.3977
0.0453
4
SMR 32.000
3.96
+0.81
3.2
3.6
8
0.97
-0.4438
0.046
51
SMR 33.000
4.35
+0.675
3.75
4.25
5
0.98
-0.4883
0.046
101
SMR 34.000
4.6
+0.35
4.4
4.75
3
0.97
-0.5306
0.0454
20
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.