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)

2025-06-12 11:09:23 ET (Delayed)
Bid: 
42.06
Ask: 
42.1
Vol: 
8,367,167
Last: 
42.06
Change: 
+0.46 (+1.1058%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMR 41.000
2.14
+0.325
1.78
2.25
188
1.44
0.6466
0.1107
390
SMR 41.500
2.02
+0.445
1.52
1.87
287
1.41
0.5884
0.115
121
SMR 42.000
1.5
+0.19
1.18
1.5
874
1.4
0.5298
0.1164
722
SMR 42.500
1.35
+0.135
1.05
1.22
395
1.35
0.4726
0.115
81
SMR 43.000
0.95
-0.045
0.9
1.07
549
1.41
0.418
0.1113
130
SMR 43.500
0.94
-0.015
0.6
0.85
52
1.4
0.3673
0.1057
36
Fri Jun 13 2025
Strike
SMR 41.000
SMR 41.500
SMR 42.000
SMR 42.500
SMR 43.000
SMR 43.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMR 41.000
0.7
-0.825
0.65
0.85
757
1.27
-0.3532
0.1104
141
SMR 41.500
0.8
-0.96
0.9
1.16
51
1.37
-0.4112
0.1148
58
SMR 42.000
1.08
-0.865
1.17
1.37
185
1.38
-0.4696
0.1162
232
SMR 42.500
1.41
-1.02
1.4
1.61
58
1.33
-0.5269
0.1149
0
SMR 43.000
1.6
-1.135
1.74
2.11
42
1.35
-0.5813
0.1112
10
SMR 43.500
4.75
+0
1.95
2.76
0
1.58
-0.632
0.1057
1
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMR 40.500
3.16
-0.115
3.45
3.65
5
1.07
0.6268
0.055
91
SMR 41.000
3.3
+0.25
3.25
3.35
1,377
1.08
0.5979
0.0558
926
SMR 42.000
2.88
+0.235
2.58
3.05
173
1.06
0.5409
0.0565
450
SMR 43.000
2.59
+0.355
2.27
2.44
205
1.09
0.4861
0.0559
394
SMR 44.000
2.21
+0.235
1.95
2.38
106
1.17
0.4345
0.0543
319
SMR 45.000
1.75
+0.085
1.57
1.85
364
1.12
0.3869
0.0519
3772
Fri Jun 20 2025
Strike
SMR 40.500
SMR 41.000
SMR 42.000
SMR 43.000
SMR 44.000
SMR 45.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMR 40.500
1.8
-0.67
1.8
2.07
9
1.09
-0.3725
0.055
70
SMR 41.000
1.96
-0.68
2.02
2.32
100
1.09
-0.4014
0.0559
341
SMR 42.000
2.55
-0.75
2.6
2.86
148
1.11
-0.4584
0.0565
29
SMR 43.000
3.35
-0.575
3.2
3.5
30
1.11
-0.5133
0.0559
2
SMR 44.000
3.63
-0.97
3.85
4.15
3
1.13
-0.5649
0.0543
1
SMR 45.000
6.35
+0
4.5
4.8
0
1.12
-0.6126
0.052
406
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMR 40.500
4.65
+0.35
4.5
4.75
2
1.12
0.6136
0.0408
23
SMR 41.000
4.5
+0.425
4.25
4.45
11
1.11
0.5924
0.0412
44
SMR 42.000
4.2
+0.55
3.6
4.15
60
1.14
0.5506
0.0416
101
SMR 43.000
3.8
+0.525
3.25
3.6
38
1.14
0.5103
0.0414
15
SMR 44.000
3.09
+0.14
3
3.35
113
1.13
0.4718
0.0408
55
SMR 45.000
3
+0.31
2.62
2.87
117
1.15
0.4355
0.0398
82
Fri Jun 27 2025
Strike
SMR 40.500
SMR 41.000
SMR 42.000
SMR 43.000
SMR 44.000
SMR 45.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMR 40.500
3.74
+0
2.71
3.4
0
1.14
-0.3851
0.0409
1
SMR 41.000
3.44
-0.235
3
3.45
12
1.12
-0.4064
0.0412
5
SMR 42.000
3.8
-0.475
3.6
3.85
7
1.11
-0.4482
0.0416
18
SMR 43.000
4.4
-0.475
4.1
4.45
15
1.11
-0.4885
0.0414
6
SMR 44.000
5.6
+0
4.75
5.1
0
1.13
-0.527
0.0408
3
SMR 45.000
6.45
+0
5.55
5.75
0
1.14
-0.5634
0.0399
1
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.