Options Chain for ENERGY FUELS INC COM NEW (UUUU) - $18.16 as of 1/9/2026 8:43:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.40 | 14.40 | 13.40 | % | 2.68 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 6.00 | 11.30 | 13.50 | 12.40 | % | 2.07 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 7.00 | 10.80 | 12.55 | 11.68 | % | 1.67 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 8.00 | 9.05 | 11.50 | 10.28 | % | 1.28 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 9.00 | 8.05 | 10.35 | 9.20 | % | 1.02 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 9.50 | 7.55 | 9.95 | 8.75 | % | 0.92 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 10.00 | 7.00 | 9.60 | 8.30 | % | 0.83 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 10.50 | 6.50 | 9.05 | 7.78 | 7.25 | 0.00 | 0.00% | 0.74 | 0 | 1 | 3.11 | 0.99 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:51 PM EST |
| 11.00 | 6.05 | 8.55 | 7.30 | % | 0.66 | 0 | 0 | 2.93 | 0.99 | 0.01 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 11.50 | 5.85 | 8.10 | 6.98 | % | 0.61 | 0 | 0 | 2.80 | 0.98 | 0.01 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 12.00 | 5.05 | 6.75 | 5.90 | 7.29 | 0.00 | 0.00% | 0.49 | 0 | 7 | 1.75 | 0.97 | 0.02 | -0.01 | 1/8/2026 | 1/9/2026 3:59:51 PM EST |
| 12.50 | 4.65 | 6.95 | 5.80 | 4.57 | 0.00 | 0.00% | 0.46 | 0 | 13 | 2.32 | 0.96 | 0.02 | -0.01 | 1/2/2026 | 1/9/2026 3:59:51 PM EST |
| 13.00 | 4.45 | 6.55 | 5.50 | 5.75 | 0.00 | 0.00% | 0.42 | 0 | 12 | 2.25 | 0.95 | 0.03 | -0.01 | 1/7/2026 | 1/9/2026 3:59:51 PM EST |
| 13.50 | 4.55 | 6.00 | 5.28 | 5.98 | 0.00 | 0.00% | 0.39 | 0 | 76 | 2.06 | 0.92 | 0.03 | -0.02 | 1/8/2026 | 1/9/2026 3:59:51 PM EST |
| 14.00 | 4.20 | 5.40 | 4.80 | 5.33 | 0.00 | 0.00% | 0.34 | 0 | 153 | 1.83 | 0.90 | 0.04 | -0.02 | 1/8/2026 | 1/9/2026 3:59:51 PM EST |
| 14.50 | 3.15 | 4.90 | 4.03 | 4.10 | -1.05 | -20.39% | 0.28 | 2 | 76 | 1.69 | 0.87 | 0.05 | -0.02 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 15.00 | 2.80 | 4.15 | 3.48 | 4.02 | -0.38 | -8.64% | 0.23 | 1 | 58 | 1.36 | 0.84 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 15.50 | 2.99 | 4.00 | 3.50 | 3.15 | -1.10 | -25.89% | 0.23 | 14 | 139 | 1.11 | 0.80 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 16.00 | 2.25 | 3.25 | 2.75 | 2.83 | -0.42 | -12.93% | 0.17 | 18 | 524 | 1.18 | 0.76 | 0.08 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 16.50 | 2.38 | 2.58 | 2.48 | 2.50 | -0.34 | -11.98% | 0.15 | 8 | 120 | 0.88 | 0.72 | 0.09 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 17.00 | 2.02 | 2.28 | 2.15 | 2.24 | -0.24 | -9.68% | 0.13 | 60 | 231 | 0.87 | 0.67 | 0.09 | -0.04 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 17.50 | 1.76 | 2.00 | 1.88 | 2.10 | -0.10 | -4.55% | 0.11 | 12 | 147 | 0.88 | 0.62 | 0.10 | -0.04 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 18.00 | 1.65 | 2.07 | 1.86 | 1.65 | -0.30 | -15.39% | 0.10 | 45 | 419 | 1.01 | 0.57 | 0.10 | -0.04 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 18.50 | 1.41 | 1.52 | 1.47 | 1.42 | -0.32 | -18.40% | 0.08 | 606 | 634 | 0.91 | 0.52 | 0.10 | -0.04 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 19.00 | 1.24 | 1.33 | 1.29 | 1.30 | -0.14 | -9.73% | 0.07 | 68 | 411 | 0.93 | 0.47 | 0.10 | -0.04 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 19.50 | 1.07 | 1.17 | 1.12 | 1.43 | +0.02 | +1.42% | 0.06 | 6 | 273 | 0.93 | 0.43 | 0.10 | -0.04 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 20.00 | 0.85 | 1.02 | 0.94 | 0.94 | -0.26 | -21.67% | 0.05 | 192 | 803 | 0.92 | 0.38 | 0.09 | -0.04 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 20.50 | 0.80 | 1.25 | 1.03 | 0.95 | -0.18 | -15.93% | 0.05 | 126 | 157 | 1.06 | 0.34 | 0.09 | -0.04 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 21.00 | 0.53 | 0.78 | 0.66 | 0.72 | -0.16 | -18.19% | 0.03 | 3,094 | 154 | 0.90 | 0.31 | 0.08 | -0.04 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 22.00 | 0.47 | 0.62 | 0.55 | 0.58 | -0.08 | -12.13% | 0.03 | 87 | 207 | 0.97 | 0.25 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 23.00 | 0.29 | 0.49 | 0.39 | 0.45 | -0.09 | -16.67% | 0.02 | 461 | 126 | 0.96 | 0.20 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 24.00 | 0.12 | 0.49 | 0.31 | 0.37 | -0.05 | -11.91% | 0.01 | 52 | 51 | 0.97 | 0.16 | 0.05 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 25.00 | 0.16 | 0.55 | 0.36 | 0.33 | -0.01 | -2.95% | 0.01 | 13 | 112 | 1.12 | 0.12 | 0.05 | -0.02 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 26.00 | 0.02 | 0.35 | 0.19 | 0.23 | -0.05 | -17.86% | 0.01 | 190 | 3 | 0.96 | 0.09 | 0.04 | -0.02 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 27.00 | 0.01 | 0.51 | 0.26 | 0.20 | -0.07 | -25.93% | 0.01 | 4 | 54 | 1.08 | 0.07 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 28.00 | 0.01 | 0.52 | 0.27 | % | 0.01 | 0 | 0 | 1.15 | 0.05 | 0.02 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 29.00 | 0.05 | 0.46 | 0.26 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.28 | 0.04 | 0.02 | -0.01 | 1/8/2026 | 1/9/2026 3:59:51 PM EST |
| 30.00 | 0.02 | 0.47 | 0.25 | 0.18 | +0.03 | +20.00% | 0.01 | 1 | 130 | 1.29 | 0.03 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.54 | 0.27 | 0.01 | % | 0.05 | 6 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:51 PM EST | |
| 7.00 | 0.00 | 0.34 | 0.17 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.96 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:51 PM EST |
| 9.50 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.09 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.29 | 0.15 | 0.03 | -0.08 | -72.73% | 0.01 | 3 | 77 | 1.95 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.36 | 0.18 | 0.04 | -0.13 | -76.48% | 0.02 | 1 | 53 | 1.94 | -0.01 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.44 | -0.01 | 0.01 | -0.01 | 1/7/2026 | 1/9/2026 3:59:51 PM EST |
| 11.50 | 0.00 | 0.46 | 0.23 | 0.05 | -0.06 | -54.55% | 0.02 | 16 | 179 | 1.82 | -0.02 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 12.00 | 0.05 | 0.18 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.13 | -0.03 | 0.02 | -0.01 | 1/8/2026 | 1/9/2026 3:59:51 PM EST |
| 12.50 | 0.05 | 0.19 | 0.12 | 0.08 | -0.09 | -52.95% | 0.01 | 4 | 103 | 1.05 | -0.04 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.13 | +0.01 | +8.34% | 0.02 | 10 | 2,066 | 1.38 | -0.05 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 13.50 | 0.06 | 0.19 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 12 | 32 | 0.88 | -0.08 | 0.03 | -0.02 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 14.00 | 0.10 | 0.31 | 0.21 | 0.23 | +0.07 | +43.75% | 0.01 | 22 | 215 | 0.91 | -0.10 | 0.04 | -0.02 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 14.50 | 0.21 | 0.41 | 0.31 | 0.21 | -0.05 | -19.24% | 0.02 | 5 | 92 | 0.95 | -0.13 | 0.05 | -0.02 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 15.00 | 0.17 | 0.42 | 0.30 | 0.40 | +0.05 | +14.29% | 0.02 | 83 | 152 | 0.83 | -0.16 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 15.50 | 0.38 | 0.57 | 0.48 | 0.51 | +0.05 | +10.87% | 0.03 | 71 | 211 | 0.90 | -0.20 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 16.00 | 0.57 | 0.70 | 0.64 | 0.66 | +0.05 | +8.20% | 0.04 | 28 | 200 | 0.91 | -0.24 | 0.08 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 16.50 | 0.64 | 1.03 | 0.84 | 0.85 | +0.26 | +44.07% | 0.05 | 48 | 119 | 0.93 | -0.28 | 0.09 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 17.00 | 0.82 | 1.08 | 0.95 | 1.01 | +0.11 | +12.23% | 0.06 | 66 | 698 | 0.88 | -0.33 | 0.09 | -0.04 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 17.50 | 1.11 | 1.30 | 1.21 | 1.20 | +0.05 | +4.35% | 0.07 | 7 | 41 | 0.90 | -0.38 | 0.10 | -0.04 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 18.00 | 1.39 | 1.56 | 1.48 | 1.56 | +0.17 | +12.23% | 0.08 | 26 | 75 | 0.92 | -0.43 | 0.10 | -0.04 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 18.50 | 1.54 | 1.88 | 1.71 | 1.80 | +0.16 | +9.76% | 0.09 | 91 | 117 | 0.90 | -0.48 | 0.10 | -0.04 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 19.00 | 1.84 | 2.14 | 1.99 | 1.35 | -0.60 | -30.77% | 0.10 | 30 | 51 | 0.89 | -0.53 | 0.10 | -0.04 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 19.50 | 2.18 | 2.47 | 2.33 | 1.99 | -0.35 | -14.96% | 0.12 | 20 | 14 | 0.89 | -0.57 | 0.10 | -0.04 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 20.00 | 2.50 | 3.40 | 2.95 | 2.29 | -0.39 | -14.56% | 0.15 | 3 | 21 | 1.06 | -0.62 | 0.09 | -0.04 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 20.50 | 2.93 | 3.20 | 3.07 | 2.78 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.91 | -0.66 | 0.09 | -0.04 | 1/8/2026 | 1/9/2026 3:59:51 PM EST |
| 21.00 | 3.30 | 3.60 | 3.45 | 2.97 | -0.63 | -17.50% | 0.16 | 5 | 5 | 0.92 | -0.69 | 0.08 | -0.04 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 22.00 | 3.90 | 4.60 | 4.25 | 3.87 | 0.00 | 0.00% | 0.19 | 0 | 29 | 0.88 | -0.75 | 0.07 | -0.03 | 1/8/2026 | 1/9/2026 3:59:51 PM EST |
| 23.00 | 4.40 | 5.50 | 4.95 | 4.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.25 | -0.80 | 0.06 | -0.03 | 1/8/2026 | 1/9/2026 3:59:51 PM EST |
| 24.00 | 5.30 | 6.40 | 5.85 | % | 0.24 | 0 | 0 | 1.30 | -0.84 | 0.05 | -0.03 | 1/9/2026 3:59:51 PM EST | |||
| 25.00 | 6.70 | 8.00 | 7.35 | % | 0.29 | 0 | 0 | 1.83 | -0.88 | 0.05 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 26.00 | 7.70 | 8.95 | 8.33 | 8.18 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.91 | -0.91 | 0.04 | -0.02 | 1/5/2026 | 1/9/2026 3:59:51 PM EST |
| 27.00 | 8.65 | 9.95 | 9.30 | % | 0.34 | 0 | 0 | 2.01 | -0.93 | 0.03 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 28.00 | 9.25 | 11.05 | 10.15 | % | 0.36 | 0 | 0 | 2.18 | -0.95 | 0.02 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 29.00 | 10.55 | 12.10 | 11.33 | % | 0.39 | 0 | 0 | 2.30 | -0.96 | 0.02 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 30.00 | 11.50 | 13.15 | 12.33 | % | 0.41 | 0 | 0 | 2.42 | -0.97 | 0.01 | -0.01 | 1/9/2026 3:59:51 PM EST |