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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 17.60 | 20.70 | 19.15 | % | 19.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 2.00 | 16.50 | 19.70 | 18.10 | % | 9.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 3.00 | 16.30 | 18.70 | 17.50 | % | 5.83 | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 4.00 | 15.40 | 17.70 | 16.55 | % | 4.14 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 5.00 | 14.40 | 16.00 | 15.20 | 12.40 | 0.00 | 0.00% | 3.04 | 0 | 27 | 4.53 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:54 PM EST |
| 6.00 | 13.40 | 15.70 | 14.55 | 13.00 | 0.00 | 0.00% | 2.43 | 0 | 4 | 4.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:54 PM EST |
| 7.00 | 12.40 | 14.70 | 13.55 | 11.01 | 0.00 | 0.00% | 1.94 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/9/2025 3:59:54 PM EST |
| 8.00 | 11.40 | 12.90 | 12.15 | 12.50 | +2.70 | +27.56% | 1.52 | 10 | 19 | 2.97 | 0.99 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 9.00 | 10.50 | 11.00 | 10.75 | 10.70 | +1.73 | +19.29% | 1.19 | 10 | 18 | 1.69 | 0.98 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 10.00 | 9.70 | 9.90 | 9.80 | 9.59 | +1.69 | +21.40% | 0.98 | 12 | 446 | 1.34 | 0.96 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 11.00 | 8.80 | 9.00 | 8.90 | 8.70 | +2.00 | +29.86% | 0.81 | 41 | 159 | 1.12 | 0.94 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 12.00 | 7.90 | 8.10 | 8.00 | 7.72 | +1.42 | +22.54% | 0.67 | 11 | 159 | 1.11 | 0.92 | 0.02 | -0.02 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 13.00 | 7.10 | 7.30 | 7.20 | 7.10 | +1.50 | +26.79% | 0.55 | 84 | 380 | 1.14 | 0.89 | 0.02 | -0.02 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 14.00 | 6.30 | 6.50 | 6.40 | 6.15 | +1.55 | +33.70% | 0.46 | 177 | 593 | 1.13 | 0.86 | 0.03 | -0.02 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 15.00 | 5.60 | 5.80 | 5.70 | 5.67 | +1.27 | +28.87% | 0.38 | 371 | 1,623 | 1.14 | 0.82 | 0.03 | -0.03 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 16.00 | 5.00 | 5.20 | 5.10 | 4.95 | +1.25 | +33.79% | 0.32 | 160 | 909 | 1.17 | 0.77 | 0.04 | -0.03 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 17.00 | 4.40 | 4.60 | 4.50 | 4.50 | +1.12 | +33.14% | 0.26 | 1,405 | 3,736 | 1.17 | 0.72 | 0.04 | -0.03 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 18.00 | 3.90 | 4.10 | 4.00 | 3.90 | +0.90 | +30.00% | 0.22 | 430 | 2,507 | 1.19 | 0.67 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 19.00 | 3.50 | 3.60 | 3.55 | 3.55 | +0.96 | +37.07% | 0.19 | 1,260 | 6,872 | 1.20 | 0.62 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 20.00 | 3.10 | 3.20 | 3.15 | 3.18 | +0.88 | +38.27% | 0.16 | 2,199 | 7,678 | 1.21 | 0.57 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 21.00 | 2.75 | 2.90 | 2.83 | 2.80 | +0.85 | +43.59% | 0.13 | 490 | 1,682 | 1.23 | 0.53 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 22.00 | 2.45 | 2.60 | 2.53 | 2.54 | +0.74 | +41.12% | 0.11 | 11,840 | 1,082 | 1.25 | 0.49 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 23.00 | 2.15 | 2.30 | 2.23 | 2.25 | +0.74 | +49.01% | 0.10 | 170 | 419 | 1.25 | 0.45 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 24.00 | 1.95 | 2.10 | 2.03 | 1.97 | +0.67 | +51.54% | 0.08 | 157 | 438 | 1.27 | 0.41 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 25.00 | 1.75 | 1.90 | 1.83 | 1.90 | +0.64 | +50.80% | 0.07 | 1,847 | 2,106 | 1.28 | 0.38 | 0.04 | -0.04 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 26.00 | 1.55 | 1.75 | 1.65 | 1.57 | +0.47 | +42.73% | 0.06 | 15 | 11 | 1.30 | 0.35 | 0.04 | -0.04 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 27.00 | 1.40 | 1.60 | 1.50 | 1.55 | +0.46 | +42.21% | 0.06 | 8 | 22 | 1.32 | 0.32 | 0.04 | -0.04 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 28.00 | 1.30 | 1.45 | 1.38 | % | 0.05 | 0 | 0 | 1.34 | 0.29 | 0.04 | -0.04 | 10/9/2025 3:59:54 PM EST | |||
| 29.00 | 1.15 | 1.35 | 1.25 | 1.23 | % | 0.04 | 2 | 0 | 1.35 | 0.27 | 0.04 | -0.04 | 10/9/2025 | 10/9/2025 3:59:54 PM EST | |
| 30.00 | 1.05 | 1.20 | 1.13 | 1.13 | +0.38 | +50.67% | 0.04 | 353 | 1,181 | 1.35 | 0.26 | 0.04 | -0.03 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 35.00 | 0.70 | 0.80 | 0.75 | 0.74 | +0.31 | +72.10% | 0.02 | 91 | 2 | 1.42 | 0.20 | 0.03 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.05 | 0.53 | % | 0.53 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 8.08 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 9 | 200 | 1.98 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.02 | +25.00% | 0.02 | 10 | 42 | 1.62 | -0.01 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 87 | 1.89 | -0.02 | 0.01 | -0.01 | 10/7/2025 | 10/9/2025 3:59:54 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.02 | -11.77% | 0.01 | 193 | 7,816 | 1.22 | -0.04 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.02 | 323 | 288 | 1.19 | -0.06 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.13 | -28.89% | 0.02 | 72 | 367 | 1.16 | -0.08 | 0.02 | -0.02 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 13.00 | 0.40 | 0.50 | 0.45 | 0.43 | -0.24 | -35.83% | 0.03 | 18,222 | 3,800 | 1.14 | -0.11 | 0.02 | -0.02 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 14.00 | 0.65 | 0.75 | 0.70 | 0.72 | -0.33 | -31.43% | 0.05 | 163 | 835 | 1.16 | -0.14 | 0.03 | -0.02 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 15.00 | 0.95 | 1.05 | 1.00 | 1.00 | -0.38 | -27.54% | 0.07 | 187 | 775 | 1.17 | -0.18 | 0.03 | -0.03 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 16.00 | 1.30 | 1.40 | 1.35 | 1.35 | -0.45 | -25.00% | 0.08 | 47 | 594 | 1.18 | -0.23 | 0.04 | -0.03 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 17.00 | 1.70 | 1.85 | 1.78 | 1.78 | -0.67 | -27.35% | 0.10 | 95 | 387 | 1.19 | -0.28 | 0.04 | -0.03 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 18.00 | 2.20 | 2.35 | 2.28 | 2.25 | -0.62 | -21.61% | 0.13 | 41 | 171 | 1.21 | -0.33 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 19.00 | 2.75 | 2.85 | 2.80 | 2.90 | -0.60 | -17.15% | 0.15 | 119 | 70 | 1.21 | -0.38 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 20.00 | 3.30 | 3.50 | 3.40 | 3.40 | -0.79 | -18.86% | 0.17 | 162 | 35 | 1.22 | -0.43 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 21.00 | 4.00 | 4.10 | 4.05 | 4.05 | -0.75 | -15.63% | 0.19 | 21 | 51 | 1.23 | -0.47 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 22.00 | 4.70 | 4.90 | 4.80 | % | 0.22 | 0 | 0 | 1.27 | -0.51 | 0.05 | -0.04 | 10/9/2025 3:59:54 PM EST | |||
| 23.00 | 5.40 | 5.60 | 5.50 | 6.56 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.27 | -0.55 | 0.05 | -0.04 | 10/8/2025 | 10/9/2025 3:59:54 PM EST |
| 24.00 | 6.10 | 6.30 | 6.20 | 7.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.26 | -0.59 | 0.05 | -0.04 | 10/7/2025 | 10/9/2025 3:59:54 PM EST |
| 25.00 | 6.90 | 7.10 | 7.00 | 6.94 | -0.56 | -7.47% | 0.28 | 45 | 101 | 1.30 | -0.62 | 0.04 | -0.04 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 26.00 | 7.70 | 8.00 | 7.85 | % | 0.30 | 0 | 0 | 1.30 | -0.65 | 0.04 | -0.04 | 10/9/2025 3:59:54 PM EST | |||
| 27.00 | 8.60 | 8.80 | 8.70 | % | 0.32 | 0 | 0 | 1.32 | -0.68 | 0.04 | -0.04 | 10/9/2025 3:59:54 PM EST | |||
| 28.00 | 9.50 | 9.70 | 9.60 | % | 0.34 | 0 | 0 | 1.35 | -0.71 | 0.04 | -0.04 | 10/9/2025 3:59:54 PM EST | |||
| 29.00 | 10.40 | 10.60 | 10.50 | % | 0.36 | 0 | 0 | 1.38 | -0.73 | 0.04 | -0.04 | 10/9/2025 3:59:54 PM EST | |||
| 30.00 | 11.10 | 11.50 | 11.30 | % | 0.38 | 0 | 0 | 1.35 | -0.74 | 0.04 | -0.03 | 10/9/2025 3:59:54 PM EST | |||
| 35.00 | 15.80 | 16.20 | 16.00 | % | 0.46 | 0 | 0 | 1.46 | -0.80 | 0.03 | -0.03 | 10/9/2025 3:59:54 PM EST |