Options Chain for ENERGY FUELS INC COM NEW (UUUU) - $10.58 as of 8/22/2025 8:50:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.40 | 9.50 | 8.95 | % | 4.47 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 3.00 | 7.40 | 8.40 | 7.90 | % | 2.63 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 4.00 | 6.40 | 7.50 | 6.95 | % | 1.74 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 4.50 | 5.90 | 7.00 | 6.45 | % | 1.43 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 5.00 | 5.40 | 6.50 | 5.95 | 5.59 | % | 1.19 | 2 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 5.50 | 4.90 | 6.00 | 5.45 | 5.07 | % | 0.99 | 2 | 0 | 2.67 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 6.00 | 4.50 | 5.50 | 5.00 | 4.46 | % | 0.83 | 6 | 0 | 2.41 | 0.98 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 6.50 | 4.00 | 4.30 | 4.15 | 4.03 | % | 0.64 | 8 | 0 | 1.20 | 0.96 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 7.00 | 3.20 | 4.40 | 3.80 | 3.57 | % | 0.54 | 10 | 0 | 1.83 | 0.94 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 7.50 | 2.80 | 3.80 | 3.30 | 3.12 | % | 0.44 | 8 | 0 | 1.53 | 0.91 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 8.00 | 2.80 | 2.95 | 2.88 | 2.45 | % | 0.36 | 1 | 0 | 0.88 | 0.87 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 8.50 | 2.40 | 2.55 | 2.48 | 2.54 | +0.89 | +53.94% | 0.29 | 11 | 10 | 0.86 | 0.82 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 9.00 | 1.90 | 2.35 | 2.13 | 1.09 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.83 | 0.77 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 9.50 | 1.65 | 1.90 | 1.78 | 1.52 | % | 0.19 | 5 | 0 | 0.83 | 0.70 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 10.00 | 1.50 | 1.60 | 1.55 | 1.50 | +0.75 | +100.00% | 0.15 | 17 | 3 | 0.87 | 0.64 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 10.50 | 1.25 | 1.35 | 1.30 | 1.35 | % | 0.12 | 108 | 0 | 0.87 | 0.57 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 11.00 | 1.00 | 1.15 | 1.08 | 1.00 | % | 0.10 | 127 | 0 | 0.86 | 0.51 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 11.50 | 0.85 | 0.95 | 0.90 | 0.95 | % | 0.08 | 122 | 0 | 0.86 | 0.45 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 12.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.35 | +77.78% | 0.07 | 20 | 1 | 0.89 | 0.40 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 12.50 | 0.60 | 0.70 | 0.65 | 0.63 | % | 0.05 | 12 | 0 | 0.89 | 0.35 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 13.00 | 0.50 | 0.65 | 0.58 | % | 0.04 | 0 | 0 | 0.92 | 0.30 | 0.11 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 13.50 | 0.40 | 0.50 | 0.45 | 0.44 | % | 0.03 | 104 | 0 | 0.90 | 0.27 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 14.00 | 0.35 | 0.45 | 0.40 | 0.35 | % | 0.03 | 52 | 0 | 0.93 | 0.23 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.25 | % | 0.02 | 60 | 0 | 0.95 | 0.18 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.15 | % | 0.01 | 14 | 0 | 0.94 | 0.14 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 17.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.94 | 0.11 | 0.05 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 18.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.95 | 0.08 | 0.04 | -0.01 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.76 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.57 | -0.02 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.30 | 0.15 | 0.12 | % | 0.02 | 5 | 0 | 1.40 | -0.04 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.18 | % | 0.02 | 1 | 0 | 0.93 | -0.06 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 7.50 | 0.10 | 0.25 | 0.18 | 0.18 | % | 0.02 | 1 | 0 | 0.90 | -0.09 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 8.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.35 | -70.00% | 0.03 | 4 | 3 | 0.85 | -0.13 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 8.50 | 0.30 | 0.40 | 0.35 | 0.37 | % | 0.04 | 11 | 0 | 0.86 | -0.18 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 9.00 | 0.45 | 0.55 | 0.50 | 0.50 | % | 0.06 | 3 | 0 | 0.86 | -0.23 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 9.50 | 0.60 | 0.75 | 0.68 | 0.65 | % | 0.07 | 4 | 0 | 0.85 | -0.30 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 10.00 | 0.80 | 0.95 | 0.88 | 0.89 | % | 0.09 | 5 | 0 | 0.84 | -0.36 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 10.50 | 1.05 | 1.20 | 1.13 | 1.23 | % | 0.11 | 2 | 0 | 0.84 | -0.43 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 11.00 | 1.35 | 1.50 | 1.43 | 1.44 | % | 0.13 | 1 | 0 | 0.85 | -0.49 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 11.50 | 1.25 | 1.85 | 1.55 | % | 0.13 | 0 | 0 | 0.70 | -0.55 | 0.13 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 12.00 | 2.00 | 2.25 | 2.13 | % | 0.18 | 0 | 0 | 0.86 | -0.60 | 0.12 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 12.50 | 2.40 | 2.60 | 2.50 | % | 0.20 | 0 | 0 | 0.88 | -0.65 | 0.12 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 13.00 | 2.70 | 3.10 | 2.90 | % | 0.22 | 0 | 0 | 0.89 | -0.70 | 0.11 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 13.50 | 3.10 | 3.50 | 3.30 | 3.55 | % | 0.24 | 2 | 0 | 0.88 | -0.73 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 14.00 | 3.50 | 3.90 | 3.70 | 3.85 | % | 0.26 | 2 | 0 | 0.85 | -0.77 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 15.00 | 4.40 | 4.80 | 4.60 | % | 0.31 | 0 | 0 | 0.86 | -0.82 | 0.08 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 16.00 | 5.30 | 6.00 | 5.65 | % | 0.35 | 0 | 0 | 1.39 | -0.86 | 0.06 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 17.00 | 6.00 | 6.70 | 6.35 | % | 0.37 | 0 | 0 | 1.51 | -0.89 | 0.05 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 18.00 | 7.20 | 8.20 | 7.70 | % | 0.43 | 0 | 0 | 1.78 | -0.92 | 0.04 | -0.01 | 8/22/2025 3:59:57 PM EST |