Options Chain for ENERGY FUELS INC COM NEW (UUUU) - $14.50 as of 11/26/2025 3:46:15 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 | 12.50 | 14.00 | 13.25 | % | 13.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 2.00 | 11.60 | 13.00 | 12.30 | % | 6.15 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 3.00 | 11.00 | 12.10 | 11.55 | % | 3.85 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 4.00 | 9.30 | 11.00 | 10.15 | % | 2.54 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 5.00 | 9.10 | 9.90 | 9.50 | % | 1.90 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 6.00 | 7.20 | 8.90 | 8.05 | % | 1.34 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 7.00 | 6.30 | 8.30 | 7.30 | % | 1.04 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 8.00 | 5.30 | 7.30 | 6.30 | 9.00 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 2:58:58 PM EST |
| 9.00 | 4.60 | 6.30 | 5.45 | % | 0.61 | 0 | 0 | 2.82 | 0.99 | 0.01 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 10.00 | 3.60 | 5.20 | 4.40 | 3.50 | 0.00 | 0.00% | 0.44 | 0 | 3 | 2.24 | 0.97 | 0.02 | -0.01 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 10.50 | 3.00 | 4.70 | 3.85 | % | 0.37 | 0 | 0 | 2.04 | 0.95 | 0.03 | -0.01 | 11/26/2025 2:58:58 PM EST | |||
| 11.00 | 2.60 | 4.30 | 3.45 | 3.40 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.97 | 0.92 | 0.05 | -0.02 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 11.50 | 2.90 | 3.50 | 3.20 | % | 0.28 | 0 | 0 | 1.41 | 0.89 | 0.06 | -0.02 | 11/26/2025 2:58:58 PM EST | |||
| 12.00 | 1.80 | 3.40 | 2.60 | 1.94 | 0.00 | 0.00% | 0.22 | 0 | 39 | 1.19 | 0.85 | 0.08 | -0.02 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 12.50 | 1.50 | 2.70 | 2.10 | 1.95 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.01 | 0.80 | 0.09 | -0.03 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 13.00 | 1.80 | 2.05 | 1.93 | 2.01 | +0.01 | +0.50% | 0.15 | 179 | 102 | 0.97 | 0.75 | 0.11 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 13.50 | 1.45 | 1.75 | 1.60 | 1.80 | +0.29 | +19.21% | 0.12 | 1 | 43 | 0.95 | 0.69 | 0.12 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 14.00 | 1.25 | 1.35 | 1.30 | 1.27 | -0.20 | -13.61% | 0.09 | 5 | 155 | 0.91 | 0.62 | 0.13 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 14.50 | 0.95 | 1.10 | 1.03 | 1.01 | -0.19 | -15.84% | 0.07 | 123 | 80 | 0.92 | 0.55 | 0.14 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 15.00 | 0.80 | 0.90 | 0.85 | 0.95 | -0.01 | -1.05% | 0.06 | 96 | 318 | 0.91 | 0.48 | 0.14 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 15.50 | 0.60 | 0.75 | 0.68 | 0.65 | -0.12 | -15.59% | 0.04 | 18 | 399 | 0.92 | 0.41 | 0.14 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 16.00 | 0.45 | 0.60 | 0.53 | 0.61 | +0.02 | +3.39% | 0.03 | 78 | 337 | 0.92 | 0.35 | 0.13 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 16.50 | 0.40 | 0.50 | 0.45 | 0.53 | +0.03 | +6.00% | 0.03 | 86 | 159 | 0.93 | 0.30 | 0.12 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 17.00 | 0.30 | 0.40 | 0.35 | 0.37 | -0.08 | -17.78% | 0.02 | 72 | 282 | 0.93 | 0.25 | 0.11 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 17.50 | 0.20 | 0.35 | 0.28 | 0.30 | -0.05 | -14.29% | 0.02 | 11 | 78 | 1.00 | 0.21 | 0.10 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | 0.26 | -0.01 | -3.71% | 0.01 | 35 | 273 | 1.00 | 0.18 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 18.50 | 0.20 | 0.25 | 0.23 | 0.20 | +0.01 | +5.27% | 0.01 | 3 | 84 | 1.01 | 0.15 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 19.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.05 | +33.34% | 0.01 | 1 | 112 | 1.08 | 0.13 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 19.50 | 0.10 | 0.25 | 0.18 | 0.17 | -0.03 | -15.00% | 0.01 | 2 | 115 | 1.06 | 0.11 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 20.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.05 | +41.67% | 0.01 | 11 | 276 | 1.14 | 0.09 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 20.50 | 0.05 | 0.20 | 0.13 | 0.20 | +0.10 | +100.00% | 0.01 | 1 | 91 | 1.08 | 0.08 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 21.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 71 | 1.09 | 0.07 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 21.50 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.19 | 0.06 | 0.03 | -0.01 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.20 | 0.05 | 0.03 | -0.01 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.97 | 0.02 | 0.02 | 0.00 | 11/19/2025 | 11/26/2025 2:58:58 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.03 | 0.02 | 0.01 | 0.00 | 11/21/2025 | 11/26/2025 2:58:58 PM EST |
| 23.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.48 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.38 | 0.01 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 24.50 | 0.00 | 0.50 | 0.25 | 0.10 | +0.05 | +100.00% | 0.01 | 1 | 7 | 2.14 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.19 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 11/26/2025 2:58:58 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.66 | 0.01 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 2:58:58 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.29 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:58:58 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.38 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:58:58 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.67 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.62 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 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 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 2:58:58 PM EST |
| 6.00 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 7.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 25 | 3.52 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 2:58:58 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 50 | 3.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 2:58:58 PM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 31 | 2.63 | -0.01 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 74 | 1.23 | -0.03 | 0.02 | -0.01 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 10.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.81 | -0.05 | 0.03 | -0.01 | 11/26/2025 2:58:58 PM EST | |||
| 11.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.04 | -25.00% | 0.01 | 3 | 250 | 1.03 | -0.08 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 11.50 | 0.10 | 0.30 | 0.20 | % | 0.02 | 0 | 0 | 1.03 | -0.11 | 0.06 | -0.02 | 11/26/2025 2:58:58 PM EST | |||
| 12.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.14 | -40.00% | 0.02 | 3 | 216 | 0.98 | -0.15 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 12.50 | 0.30 | 0.40 | 0.35 | 0.35 | -0.30 | -46.16% | 0.03 | 15 | 15 | 0.96 | -0.20 | 0.09 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 13.00 | 0.45 | 0.50 | 0.48 | 0.47 | -0.18 | -27.70% | 0.04 | 16 | 184 | 0.97 | -0.25 | 0.11 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 13.50 | 0.60 | 0.75 | 0.68 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.94 | -0.31 | 0.12 | -0.03 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 14.00 | 0.85 | 0.95 | 0.90 | 0.83 | -0.13 | -13.55% | 0.06 | 54 | 216 | 0.93 | -0.38 | 0.13 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 14.50 | 1.10 | 1.25 | 1.18 | 1.09 | -0.24 | -18.05% | 0.08 | 12 | 1 | 0.94 | -0.45 | 0.14 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 15.00 | 1.40 | 1.50 | 1.45 | 1.43 | -0.37 | -20.56% | 0.10 | 7 | 271 | 0.95 | -0.52 | 0.14 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 15.50 | 1.75 | 1.85 | 1.80 | 1.63 | -0.57 | -25.91% | 0.12 | 1 | 277 | 0.94 | -0.59 | 0.14 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 16.00 | 2.05 | 2.30 | 2.18 | 2.06 | -0.64 | -23.71% | 0.14 | 3 | 77 | 0.97 | -0.65 | 0.13 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 16.50 | 2.45 | 2.70 | 2.58 | 2.56 | -1.51 | -37.11% | 0.16 | 2 | 44 | 1.00 | -0.70 | 0.12 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 17.00 | 2.75 | 3.20 | 2.98 | 2.77 | -0.25 | -8.28% | 0.18 | 5 | 110 | 1.03 | -0.75 | 0.11 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 17.50 | 3.20 | 3.50 | 3.35 | 3.21 | -0.86 | -21.13% | 0.19 | 1 | 77 | 0.78 | -0.79 | 0.10 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 18.00 | 3.60 | 4.00 | 3.80 | 3.70 | -0.22 | -5.62% | 0.21 | 12 | 22 | 0.78 | -0.82 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 18.50 | 3.70 | 5.00 | 4.35 | 4.70 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.17 | -0.85 | 0.08 | -0.02 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 19.00 | 4.20 | 4.90 | 4.55 | 4.55 | -0.36 | -7.34% | 0.24 | 2 | 28 | 1.25 | -0.87 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 19.50 | 4.60 | 6.20 | 5.40 | 7.13 | 0.00 | 0.00% | 0.28 | 0 | 16 | 1.56 | -0.89 | 0.06 | -0.02 | 11/21/2025 | 11/26/2025 2:58:58 PM EST |
| 20.00 | 5.20 | 6.60 | 5.90 | 5.55 | -0.97 | -14.88% | 0.30 | 2 | 62 | 1.52 | -0.91 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 20.50 | 5.70 | 7.20 | 6.45 | 7.00 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.59 | -0.92 | 0.05 | -0.02 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 21.00 | 6.10 | 7.70 | 6.90 | 6.90 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.66 | -0.93 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 21.50 | 6.60 | 8.10 | 7.35 | 6.90 | 0.00 | 0.00% | 0.34 | 0 | 20 | 1.60 | -0.94 | 0.03 | -0.01 | 11/6/2025 | 11/26/2025 2:58:58 PM EST |
| 22.00 | 7.10 | 8.70 | 7.90 | 9.14 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.66 | -0.95 | 0.03 | -0.01 | 11/20/2025 | 11/26/2025 2:58:58 PM EST |
| 22.50 | 7.60 | 9.20 | 8.40 | 6.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.72 | -0.98 | 0.02 | 0.00 | 11/4/2025 | 11/26/2025 2:58:58 PM EST |
| 23.00 | 8.00 | 9.70 | 8.85 | 7.73 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.77 | -0.98 | 0.01 | 0.00 | 11/17/2025 | 11/26/2025 2:58:58 PM EST |
| 23.50 | 8.50 | 10.20 | 9.35 | % | 0.40 | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 24.00 | 9.00 | 10.70 | 9.85 | 11.39 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.89 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/26/2025 2:58:58 PM EST |
| 24.50 | 9.50 | 11.10 | 10.30 | % | 0.42 | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 25.00 | 10.00 | 11.70 | 10.85 | % | 0.43 | 0 | 0 | 1.99 | -0.99 | 0.01 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 25.50 | 10.50 | 12.00 | 11.25 | % | 0.44 | 0 | 0 | 2.97 | -0.99 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 26.00 | 11.00 | 12.30 | 11.65 | % | 0.45 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 27.00 | 12.00 | 13.50 | 12.75 | 11.63 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 2:58:58 PM EST |
| 28.00 | 13.00 | 14.30 | 13.65 | % | 0.49 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 29.00 | 14.00 | 15.50 | 14.75 | % | 0.51 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 30.00 | 15.00 | 16.20 | 15.60 | % | 0.52 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST |