Options Chain for ENERGY FUELS INC COM NEW (UUUU) - $19.70 as of 10/9/2025 9:22:37 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 | 14.40 | 16.30 | 15.35 | % | 3.07 | 0 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 5.50 | 14.00 | 15.90 | 14.95 | % | 2.72 | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 6.00 | 13.60 | 14.40 | 14.00 | % | 2.33 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 6.50 | 12.90 | 15.10 | 14.00 | % | 2.15 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 7.00 | 12.50 | 14.60 | 13.55 | 6.13 | 0.00 | 0.00% | 1.94 | 0 | 6 | 6.96 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/9/2025 3:59:54 PM EST |
| 7.50 | 12.10 | 14.10 | 13.10 | % | 1.75 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 8.00 | 11.40 | 13.60 | 12.50 | 7.00 | 0.00 | 0.00% | 1.56 | 0 | 14 | 6.17 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/9/2025 3:59:54 PM EST |
| 8.50 | 10.90 | 12.40 | 11.65 | 3.90 | 0.00 | 0.00% | 1.37 | 0 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/9/2025 3:59:54 PM EST |
| 9.00 | 10.60 | 11.60 | 11.10 | 10.00 | 0.00 | 0.00% | 1.23 | 0 | 2 | 4.03 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:54 PM EST |
| 9.50 | 9.90 | 11.80 | 10.85 | % | 1.14 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 10.00 | 9.60 | 9.80 | 9.70 | 5.74 | 0.00 | 0.00% | 0.97 | 0 | 34 | 2.58 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 3:59:54 PM EST |
| 10.50 | 9.10 | 9.30 | 9.20 | 6.70 | 0.00 | 0.00% | 0.88 | 0 | 88 | 2.42 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:54 PM EST |
| 11.00 | 8.60 | 8.80 | 8.70 | 8.23 | +2.13 | +34.92% | 0.79 | 12 | 85 | 1.80 | 0.99 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 11.50 | 8.10 | 8.40 | 8.25 | 8.50 | +1.90 | +28.79% | 0.72 | 1 | 19 | 3.01 | 0.99 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 12.00 | 7.60 | 7.80 | 7.70 | 8.10 | +2.20 | +37.29% | 0.64 | 5 | 213 | 1.55 | 0.98 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 12.50 | 7.20 | 7.40 | 7.30 | 7.00 | +1.28 | +22.38% | 0.58 | 5 | 38 | 1.16 | 0.97 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 13.00 | 6.70 | 6.90 | 6.80 | 6.80 | +2.26 | +49.78% | 0.52 | 3 | 77 | 1.55 | 0.96 | 0.02 | -0.02 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 13.50 | 6.20 | 6.40 | 6.30 | 5.50 | 0.00 | 0.00% | 0.47 | 0 | 771 | 1.09 | 0.95 | 0.02 | -0.02 | 10/8/2025 | 10/9/2025 3:59:54 PM EST |
| 14.00 | 5.80 | 6.00 | 5.90 | 5.68 | +1.48 | +35.24% | 0.42 | 24 | 93 | 1.15 | 0.93 | 0.03 | -0.03 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 14.50 | 5.30 | 5.50 | 5.40 | 5.25 | +0.97 | +22.67% | 0.37 | 5 | 129 | 1.16 | 0.91 | 0.03 | -0.03 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 15.00 | 4.90 | 5.10 | 5.00 | 5.07 | +1.67 | +49.12% | 0.33 | 31 | 897 | 1.15 | 0.89 | 0.04 | -0.03 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 15.50 | 4.50 | 4.70 | 4.60 | 5.00 | +1.90 | +61.29% | 0.30 | 13 | 138 | 1.12 | 0.86 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 16.00 | 4.10 | 4.20 | 4.15 | 4.07 | +1.27 | +45.36% | 0.26 | 53 | 248 | 1.17 | 0.84 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 16.50 | 3.70 | 3.90 | 3.80 | 3.60 | +1.35 | +60.00% | 0.23 | 123 | 256 | 1.19 | 0.80 | 0.06 | -0.05 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 17.00 | 3.30 | 3.50 | 3.40 | 3.10 | +0.80 | +34.79% | 0.20 | 394 | 1,309 | 1.16 | 0.77 | 0.06 | -0.05 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 17.50 | 3.00 | 3.20 | 3.10 | 3.04 | +1.14 | +60.00% | 0.18 | 13 | 97 | 1.18 | 0.73 | 0.07 | -0.06 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 18.00 | 2.75 | 2.85 | 2.80 | 2.78 | +1.05 | +60.70% | 0.16 | 504 | 716 | 1.19 | 0.69 | 0.07 | -0.06 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 18.50 | 2.45 | 2.60 | 2.53 | 2.40 | +0.75 | +45.46% | 0.14 | 201 | 327 | 1.20 | 0.65 | 0.08 | -0.06 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 19.00 | 2.20 | 2.35 | 2.28 | 2.25 | +0.80 | +55.18% | 0.12 | 387 | 1,204 | 1.21 | 0.61 | 0.08 | -0.06 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 19.50 | 2.00 | 2.10 | 2.05 | 2.05 | +0.93 | +83.04% | 0.11 | 260 | 143 | 1.22 | 0.57 | 0.08 | -0.07 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 20.00 | 1.80 | 1.90 | 1.85 | 1.84 | +0.69 | +60.00% | 0.09 | 5,187 | 298 | 1.24 | 0.53 | 0.08 | -0.07 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 20.50 | 1.60 | 1.75 | 1.68 | 1.66 | +0.66 | +66.00% | 0.08 | 160 | 40 | 1.26 | 0.49 | 0.08 | -0.07 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 21.00 | 1.45 | 1.55 | 1.50 | 1.45 | +0.60 | +70.59% | 0.07 | 216 | 202 | 1.26 | 0.45 | 0.08 | -0.07 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 21.50 | 1.35 | 1.40 | 1.38 | 1.25 | +0.50 | +66.67% | 0.06 | 32 | 85 | 1.29 | 0.42 | 0.08 | -0.07 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 22.00 | 1.20 | 1.30 | 1.25 | 1.30 | +0.60 | +85.72% | 0.06 | 1,356 | 213 | 1.31 | 0.39 | 0.08 | -0.07 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 22.50 | 1.05 | 1.20 | 1.13 | 1.02 | +0.52 | +104.00% | 0.05 | 46 | 15 | 1.32 | 0.36 | 0.07 | -0.07 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 23.00 | 0.95 | 1.05 | 1.00 | 0.90 | +0.35 | +63.64% | 0.04 | 179 | 46 | 1.32 | 0.33 | 0.07 | -0.06 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 24.00 | 0.75 | 0.90 | 0.83 | 0.70 | +0.22 | +45.84% | 0.03 | 95 | 68 | 1.35 | 0.28 | 0.06 | -0.06 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 25.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.25 | +55.56% | 0.03 | 317 | 194 | 1.39 | 0.25 | 0.06 | -0.06 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 26.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.30 | +100.00% | 0.02 | 86 | 102 | 1.44 | 0.21 | 0.05 | -0.06 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 27.00 | 0.45 | 0.55 | 0.50 | 0.49 | +0.20 | +68.97% | 0.02 | 132 | 16 | 1.46 | 0.19 | 0.05 | -0.05 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 28.00 | 0.35 | 0.55 | 0.45 | 0.58 | % | 0.02 | 23 | 0 | 1.51 | 0.17 | 0.04 | -0.05 | 10/9/2025 | 10/9/2025 3:59:54 PM EST | |
| 29.00 | 0.30 | 0.75 | 0.53 | 0.42 | % | 0.02 | 1 | 0 | 1.50 | 0.15 | 0.04 | -0.05 | 10/9/2025 | 10/9/2025 3:59:54 PM EST | |
| 30.00 | 0.25 | 0.45 | 0.35 | 0.28 | +0.08 | +40.00% | 0.01 | 48 | 8 | 1.58 | 0.13 | 0.03 | -0.05 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 35.00 | 0.05 | 0.35 | 0.20 | 0.30 | % | 0.01 | 1 | 0 | 1.81 | 0.08 | 0.02 | -0.03 | 10/9/2025 | 10/9/2025 3:59:54 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 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 5.50 | 0.00 | 2.05 | 1.03 | % | 0.19 | 0 | 0 | 8.77 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 6.50 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 21 | 3.91 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/9/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 31 | 6.07 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/9/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,515 | 1.98 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:54 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 3 | 29 | 2.28 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 100 | 3.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:54 PM EST |
| 10.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 62 | 3.06 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 68 | 2.74 | -0.01 | 0.00 | -0.01 | 10/7/2025 | 10/9/2025 3:59:54 PM EST |
| 11.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 40 | 2.57 | -0.01 | 0.01 | -0.01 | 10/3/2025 | 10/9/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.07 | -41.18% | 0.02 | 2 | 102 | 1.84 | -0.02 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.12 | +0.01 | +9.10% | 0.01 | 11 | 106 | 1.43 | -0.03 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 13.00 | 0.10 | 0.40 | 0.25 | 0.10 | -0.05 | -33.34% | 0.02 | 342 | 480 | 1.58 | -0.04 | 0.02 | -0.02 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 0.40 | 0.20 | 0.11 | -0.11 | -50.00% | 0.01 | 10 | 235 | 1.35 | -0.05 | 0.02 | -0.02 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.16 | -48.49% | 0.01 | 35 | 273 | 1.26 | -0.07 | 0.03 | -0.03 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 14.50 | 0.15 | 0.30 | 0.23 | 0.20 | -0.17 | -45.95% | 0.02 | 22 | 83 | 1.23 | -0.09 | 0.03 | -0.03 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 15.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.25 | -45.46% | 0.02 | 93 | 938 | 1.20 | -0.11 | 0.04 | -0.03 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 15.50 | 0.30 | 0.40 | 0.35 | 0.39 | -0.33 | -45.84% | 0.02 | 19 | 71 | 1.19 | -0.14 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 16.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.45 | -47.37% | 0.03 | 59 | 189 | 1.19 | -0.16 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 16.50 | 0.55 | 0.65 | 0.60 | 0.60 | -0.43 | -41.75% | 0.04 | 47 | 147 | 1.21 | -0.20 | 0.06 | -0.05 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 17.00 | 0.70 | 0.80 | 0.75 | 0.80 | -0.49 | -37.99% | 0.04 | 131 | 101 | 1.21 | -0.23 | 0.06 | -0.05 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 17.50 | 0.85 | 0.95 | 0.90 | 0.90 | -0.80 | -47.06% | 0.05 | 142 | 40 | 1.20 | -0.27 | 0.07 | -0.06 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 18.00 | 1.05 | 1.15 | 1.10 | 1.15 | -0.75 | -39.48% | 0.06 | 97 | 77 | 1.21 | -0.31 | 0.07 | -0.06 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 18.50 | 1.30 | 1.40 | 1.35 | 1.37 | % | 0.07 | 20 | 0 | 1.23 | -0.35 | 0.08 | -0.06 | 10/9/2025 | 10/9/2025 3:59:54 PM EST | |
| 19.00 | 1.55 | 1.65 | 1.60 | 1.70 | -0.55 | -24.45% | 0.08 | 98 | 35 | 1.24 | -0.39 | 0.08 | -0.06 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 19.50 | 1.80 | 1.95 | 1.88 | 1.93 | % | 0.10 | 30 | 0 | 1.26 | -0.43 | 0.08 | -0.07 | 10/9/2025 | 10/9/2025 3:59:54 PM EST | |
| 20.00 | 2.10 | 2.20 | 2.15 | 2.21 | -0.94 | -29.85% | 0.11 | 59 | 25 | 1.26 | -0.47 | 0.08 | -0.07 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 20.50 | 2.40 | 2.55 | 2.48 | 2.45 | % | 0.12 | 20 | 0 | 1.27 | -0.51 | 0.08 | -0.07 | 10/9/2025 | 10/9/2025 3:59:54 PM EST | |
| 21.00 | 2.75 | 2.90 | 2.83 | 2.82 | -1.38 | -32.86% | 0.13 | 27 | 12 | 1.30 | -0.55 | 0.08 | -0.07 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 21.50 | 3.00 | 3.30 | 3.15 | 3.02 | % | 0.15 | 5 | 0 | 1.29 | -0.58 | 0.08 | -0.07 | 10/9/2025 | 10/9/2025 3:59:54 PM EST | |
| 22.00 | 3.40 | 3.60 | 3.50 | 5.37 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.30 | -0.61 | 0.08 | -0.07 | 9/24/2025 | 10/9/2025 3:59:54 PM EST |
| 22.50 | 3.80 | 4.00 | 3.90 | % | 0.17 | 0 | 0 | 1.32 | -0.64 | 0.07 | -0.07 | 10/9/2025 3:59:54 PM EST | |||
| 23.00 | 4.20 | 4.40 | 4.30 | 8.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.34 | -0.67 | 0.07 | -0.06 | 9/30/2025 | 10/9/2025 3:59:54 PM EST |
| 24.00 | 5.00 | 5.30 | 5.15 | % | 0.21 | 0 | 0 | 1.39 | -0.72 | 0.06 | -0.06 | 10/9/2025 3:59:54 PM EST | |||
| 25.00 | 5.90 | 6.10 | 6.00 | % | 0.24 | 0 | 0 | 1.42 | -0.75 | 0.06 | -0.06 | 10/9/2025 3:59:54 PM EST | |||
| 26.00 | 6.80 | 7.00 | 6.90 | 9.00 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.46 | -0.79 | 0.05 | -0.06 | 10/7/2025 | 10/9/2025 3:59:54 PM EST |
| 27.00 | 7.70 | 8.00 | 7.85 | % | 0.29 | 0 | 0 | 2.33 | -0.81 | 0.05 | -0.05 | 10/9/2025 3:59:54 PM EST | |||
| 28.00 | 8.60 | 8.90 | 8.75 | % | 0.31 | 0 | 0 | 1.53 | -0.83 | 0.04 | -0.05 | 10/9/2025 3:59:54 PM EST | |||
| 29.00 | 9.60 | 9.80 | 9.70 | % | 0.33 | 0 | 0 | 1.52 | -0.85 | 0.04 | -0.05 | 10/9/2025 3:59:54 PM EST | |||
| 30.00 | 10.50 | 10.80 | 10.65 | % | 0.36 | 0 | 0 | 1.60 | -0.87 | 0.03 | -0.05 | 10/9/2025 3:59:54 PM EST | |||
| 35.00 | 14.00 | 16.10 | 15.05 | % | 0.43 | 0 | 0 | 2.85 | -0.92 | 0.02 | -0.03 | 10/9/2025 3:59:54 PM EST |