Stocks Options

LAST PRICE
27.0200
TODAY'S CHANGE (%)
Trending Down-0.2500 (-0.9168%)

Bid / Lots
27.3800/ 2
Ask / Lots
27.4300/ 1
Open / Previous Close
26.5400 / 27.2700
Day Range
Low 26.2000
High 27.6700
52 Week Range
Low 1.8800
High 27.6700
Volume
9,722,614
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 130.590

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SMRIn the Money	$23.90In the Money	$25.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	SMROut of the Money	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMRIn the Money	$22.40In the Money	$24.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	SMROut of the Money	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMRIn the Money	$21.50In the Money	$22.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	SMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMRIn the Money	$20.40In the Money	$21.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	SMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMRIn the Money	$20.00In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	SMROut of the Money	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMRIn the Money	$19.40In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	SMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SMRIn the Money	$19.00In the Money	$20.70In the Money	$17.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	SMROut of the Money	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMRIn the Money	$18.40In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	SMROut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMRIn the Money	$17.90In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	SMROut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMRIn the Money	$17.40In the Money	$19.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	SMROut of the Money	---Out of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SMRIn the Money	$17.00In the Money	$18.20In the Money	$13.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$9.50	SMROut of the Money	---Out of the Money	$0.85Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
SMRIn the Money	$16.50In the Money	$18.00In the Money	$8.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$10.00	SMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
SMRIn the Money	$16.00In the Money	$17.10In the Money	$8.22In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	SMROut of the Money	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMRIn the Money	$15.40In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	SMROut of the Money	---Out of the Money	$0.85Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SMRIn the Money	$15.00In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	SMROut of the Money	---Out of the Money	$0.85Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SMRIn the Money	$14.40In the Money	$15.60In the Money	$7.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	SMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	450Out of the Money
SMRIn the Money	$13.90In the Money	$15.10In the Money	$6.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$12.50	SMROut of the Money	---Out of the Money	$0.85Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SMRIn the Money	$13.60In the Money	$14.30In the Money	$9.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$13.00	SMROut of the Money	---Out of the Money	$0.85Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
SMRIn the Money	$13.10In the Money	$13.90In the Money	$14.00In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$13.50	SMROut of the Money	---Out of the Money	$0.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
SMRIn the Money	$12.40In the Money	$13.70In the Money	$10.50In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$14.00	SMROut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
SMRIn the Money	$12.00In the Money	$13.10In the Money	$6.60In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$14.50	SMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
SMRIn the Money	$11.80In the Money	$12.20In the Money	$10.89In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$15.00	SMROut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
SMRIn the Money	$11.30In the Money	$11.80In the Money	$11.70In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$15.50	SMROut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
SMRIn the Money	$10.80In the Money	$11.20In the Money	$8.22In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$16.00	SMROut of the Money	---Out of the Money	$0.60Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
SMRIn the Money	$10.10In the Money	$10.80In the Money	$8.95In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$16.50	SMROut of the Money	---Out of the Money	$0.85Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
SMRIn the Money	$9.80In the Money	$10.10In the Money	$9.60In the Money	$1.86In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$17.00	SMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
SMRIn the Money	$9.20In the Money	$9.80In the Money	$8.36In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$17.50	SMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	10Out of the Money	322Out of the Money
SMRIn the Money	$8.70In the Money	$9.40In the Money	$9.00In the Money	$0.00In the Money	---In the Money	148In the Money	Filter Table By Strike Price of$18.00	SMROut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
SMRIn the Money	$8.20In the Money	$8.80In the Money	$6.66In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$18.50	SMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
SMRIn the Money	$7.90In the Money	$8.30In the Money	$8.30In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$19.00	SMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.13Out of the Money	$-0.07Out of the Money	17Out of the Money	302Out of the Money
SMRIn the Money	$7.20In the Money	$7.90In the Money	$8.00In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$19.50	SMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.30Out of the Money	4Out of the Money	80Out of the Money
SMRIn the Money	$6.90In the Money	$7.10In the Money	$7.04In the Money	$-0.36In the Money	1In the Money	105In the Money	Filter Table By Strike Price of$20.00	SMROut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	49Out of the Money	498Out of the Money
SMRIn the Money	$6.30In the Money	$6.60In the Money	$6.30In the Money	$0.84In the Money	1In the Money	45In the Money	Filter Table By Strike Price of$20.50	SMROut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	2Out of the Money	1,549Out of the Money
SMRIn the Money	$5.90In the Money	$6.20In the Money	$6.05In the Money	$-0.51In the Money	15In the Money	278In the Money	Filter Table By Strike Price of$21.00	SMROut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	2Out of the Money	137Out of the Money
SMRIn the Money	$5.40In the Money	$5.70In the Money	$5.90In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$21.50	SMROut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	48Out of the Money	302Out of the Money
SMRIn the Money	$5.00In the Money	$5.10In the Money	$5.10In the Money	$-0.23In the Money	27In the Money	208In the Money	Filter Table By Strike Price of$22.00	SMROut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	238Out of the Money	1,458Out of the Money
SMRIn the Money	$4.50In the Money	$4.70In the Money	$4.65In the Money	$-0.41In the Money	1In the Money	186In the Money	Filter Table By Strike Price of$22.50	SMROut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$-0.11Out of the Money	45Out of the Money	312Out of the Money
SMRIn the Money	$4.10In the Money	$4.30In the Money	$4.20In the Money	$-0.38In the Money	36In the Money	156In the Money	Filter Table By Strike Price of$23.00	SMROut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	268Out of the Money	3,156Out of the Money
SMRIn the Money	$3.60In the Money	$3.90In the Money	$4.10In the Money	$-0.10In the Money	4In the Money	333In the Money	Filter Table By Strike Price of$23.50	SMROut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.11Out of the Money	76Out of the Money	315Out of the Money
SMRIn the Money	$3.30In the Money	$3.50In the Money	$3.31In the Money	$-0.57In the Money	17In the Money	369In the Money	Filter Table By Strike Price of$24.00	SMROut of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.37Out of the Money	$-0.13Out of the Money	143Out of the Money	325Out of the Money
SMRIn the Money	$2.90In the Money	$3.10In the Money	$2.98In the Money	$-0.42In the Money	17In the Money	286In the Money	Filter Table By Strike Price of$24.50	SMRNear the Money	$0.45Near the Money	$0.50Near the Money	$0.49Near the Money	$-0.16Near the Money	109Near the Money	84Near the Money
SMRIn the Money	$2.55In the Money	$2.70In the Money	$2.65In the Money	$-0.35In the Money	122In the Money	1,227In the Money	Filter Table By Strike Price of$25.00	SMRNear the Money	$0.60Near the Money	$0.70Near the Money	$0.63Near the Money	$-0.22Near the Money	378Near the Money	927Near the Money
SMRIn the Money	$2.25In the Money	$2.35In the Money	$2.20In the Money	$-0.45In the Money	13In the Money	203In the Money	Filter Table By Strike Price of$25.50	SMRNear the Money	$0.75Near the Money	$0.85Near the Money	$0.80Near the Money	$-0.20Near the Money	269Near the Money	602Near the Money
SMRIn the Money	$1.95In the Money	$2.05In the Money	$1.95In the Money	$-0.35In the Money	123In the Money	743In the Money	Filter Table By Strike Price of$26.00	SMRNear the Money	$0.95Near the Money	$1.05Near the Money	$1.00Near the Money	$-0.25Near the Money	153Near the Money	255Near the Money
SMRIn the Money	$1.65In the Money	$1.80In the Money	$1.75In the Money	$-0.40In the Money	152In the Money	384In the Money	Filter Table By Strike Price of$26.50	SMRNear the Money	$1.20Near the Money	$1.30Near the Money	$1.27Near the Money	$-0.13Near the Money	132Near the Money	26Near the Money
SMRUnderlying issue's last price	$1.45Underlying issue's last price	$1.55Underlying issue's last price	$1.56Underlying issue's last price	$-0.29Underlying issue's last price	542Underlying issue's last price	568Underlying issue's last price	Filter Table By Strike Price of$27.00Underlying issue's last price	SMRUnderlying issue's last price	$1.45Underlying issue's last price	$1.50Underlying issue's last price	$1.50Underlying issue's last price	$-0.20Underlying issue's last price	99Underlying issue's last price	187Underlying issue's last price
SMRNear the Money	$1.20Near the Money	$1.30Near the Money	$1.25Near the Money	$-0.45Near the Money	560Near the Money	249Near the Money	Filter Table By Strike Price of$27.50	SMRIn the Money	$1.50In the Money	$1.85In the Money	$1.80In the Money	$-0.10In the Money	341In the Money	148In the Money
SMRNear the Money	$1.00Near the Money	$1.15Near the Money	$1.06Near the Money	$-0.46Near the Money	633Near the Money	1,595Near the Money	Filter Table By Strike Price of$28.00	SMRIn the Money	$2.05In the Money	$2.15In the Money	$2.18In the Money	$-0.09In the Money	131In the Money	21In the Money
SMRNear the Money	$0.85Near the Money	$0.95Near the Money	$0.90Near the Money	$-0.45Near the Money	69Near the Money	2,605Near the Money	Filter Table By Strike Price of$28.50	SMRIn the Money	$2.35In the Money	$2.50In the Money	$2.30In the Money	$-0.20In the Money	2In the Money	9In the Money
SMRNear the Money	$0.70Near the Money	$0.80Near the Money	$0.75Near the Money	$-0.33Near the Money	145Near the Money	361Near the Money	Filter Table By Strike Price of$29.00	SMRIn the Money	$2.70In the Money	$2.85In the Money	$2.56In the Money	$-0.29In the Money	5In the Money	6In the Money
SMRNear the Money	$0.55Near the Money	$0.70Near the Money	$0.70Near the Money	$-0.30Near the Money	8Near the Money	43Near the Money	Filter Table By Strike Price of$29.50	SMRIn the Money	$3.00In the Money	$3.30In the Money	$3.18In the Money	$-0.02In the Money	11In the Money	3In the Money
SMRNear the Money	$0.45Near the Money	$0.55Near the Money	$0.51Near the Money	$-0.34Near the Money	270Near the Money	1,144Near the Money	Filter Table By Strike Price of$30.00	SMRIn the Money	$3.40In the Money	$3.60In the Money	$3.56In the Money	$0.00In the Money	---In the Money	34In the Money
SMROut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.54Out of the Money	$-0.21Out of the Money	14Out of the Money	47Out of the Money	Filter Table By Strike Price of$30.50	SMRIn the Money	$3.80In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMROut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.27Out of the Money	22Out of the Money	169Out of the Money	Filter Table By Strike Price of$31.00	SMRIn the Money	$4.20In the Money	$4.50In the Money	$8.50In the Money	$0.00In the Money	---In the Money	3In the Money
SMROut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$-0.23Out of the Money	6Out of the Money	36Out of the Money	Filter Table By Strike Price of$31.50	SMRIn the Money	$4.60In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMROut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.20Out of the Money	47Out of the Money	380Out of the Money	Filter Table By Strike Price of$32.00	SMRIn the Money	$5.10In the Money	$5.40In the Money	$4.94In the Money	$-0.28In the Money	2In the Money	2In the Money
SMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.29Out of the Money	$-0.13Out of the Money	8Out of the Money	49Out of the Money	Filter Table By Strike Price of$32.50	SMRIn the Money	$5.60In the Money	$5.80In the Money	$5.33In the Money	$5.33In the Money	1In the Money	---In the Money
SMROut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.15Out of the Money	57Out of the Money	83Out of the Money	Filter Table By Strike Price of$33.00	SMRIn the Money	$6.00In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMROut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.50	SMRIn the Money	$6.30In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMROut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$34.00	SMRIn the Money	$6.80In the Money	$7.40In the Money	$7.00In the Money	$0.00In the Money	---In the Money	1In the Money
SMROut of the Money	---Out of the Money	$0.30Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$34.50	SMRIn the Money	$7.00In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMROut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$35.00	SMRIn the Money	$7.60In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMROut of the Money	---Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$-0.36Out of the Money	1Out of the Money	21Out of the Money	Filter Table By Strike Price of$36.00	SMRIn the Money	$8.50In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMROut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	1Out of the Money	49Out of the Money	Filter Table By Strike Price of$37.00	SMRIn the Money	$9.50In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMROut of the Money	---Out of the Money	$0.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$38.00	SMRIn the Money	$10.50In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMROut of the Money	---Out of the Money	$0.80Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$39.00	SMRIn the Money	$11.50In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMROut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$40.00	SMRIn the Money	$12.40In the Money	$13.60In the Money	$16.50In the Money	$0.00In the Money	---In the Money	1In the Money

Nuscale Power Corp
NYSE:SMRUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)