Options Chain for ENERGY FUELS INC COM NEW (UUUU) - $18.59 as of 1/9/2026 3:53:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 11.50 | 13.80 | 12.65 | 12.94 | 0.00 | 0.00% | 2.11 | 0 | 7 | 4.18 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:51 PM EST |
| 7.00 | 9.95 | 12.80 | 11.38 | 11.60 | 0.00 | 0.00% | 1.63 | 0 | 4 | 3.65 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:51 PM EST |
| 8.00 | 9.45 | 11.85 | 10.65 | 6.65 | 0.00 | 0.00% | 1.33 | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:51 PM EST |
| 9.00 | 8.45 | 10.85 | 9.65 | 10.10 | 0.00 | 0.00% | 1.07 | 0 | 19 | 2.88 | 0.99 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:51 PM EST |
| 10.00 | 7.90 | 9.20 | 8.55 | 8.38 | 0.00 | 0.00% | 0.86 | 0 | 10 | 2.03 | 0.98 | 0.01 | -0.01 | 1/7/2026 | 1/9/2026 3:59:51 PM EST |
| 11.00 | 7.10 | 8.00 | 7.55 | 7.25 | 0.00 | 0.00% | 0.69 | 0 | 90 | 1.62 | 0.96 | 0.01 | -0.01 | 1/5/2026 | 1/9/2026 3:59:51 PM EST |
| 12.00 | 6.20 | 7.00 | 6.60 | 6.73 | +0.01 | +0.15% | 0.55 | 10 | 69 | 1.40 | 0.94 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 13.00 | 4.65 | 6.20 | 5.43 | 6.00 | +0.37 | +6.58% | 0.42 | 2 | 11 | 1.34 | 0.90 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 14.00 | 4.50 | 5.10 | 4.80 | 4.75 | -0.79 | -14.26% | 0.34 | 146 | 469 | 0.89 | 0.85 | 0.04 | -0.02 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 15.00 | 3.70 | 4.35 | 4.03 | 3.92 | -0.51 | -11.52% | 0.27 | 157 | 1,683 | 0.87 | 0.79 | 0.05 | -0.02 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 16.00 | 3.25 | 3.55 | 3.40 | 3.37 | -0.31 | -8.43% | 0.21 | 243 | 640 | 0.90 | 0.73 | 0.06 | -0.02 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 17.00 | 2.74 | 3.00 | 2.87 | 2.80 | -0.40 | -12.50% | 0.17 | 337 | 1,237 | 0.91 | 0.65 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 18.00 | 2.32 | 2.53 | 2.43 | 2.36 | -0.28 | -10.61% | 0.14 | 332 | 1,488 | 0.93 | 0.58 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 19.00 | 1.92 | 1.99 | 1.96 | 2.00 | -0.22 | -9.91% | 0.10 | 569 | 2,105 | 0.91 | 0.52 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 20.00 | 1.58 | 1.63 | 1.61 | 1.63 | -0.19 | -10.44% | 0.08 | 630 | 3,107 | 0.91 | 0.45 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 21.00 | 1.30 | 1.36 | 1.33 | 1.29 | -0.16 | -11.04% | 0.06 | 146 | 515 | 0.93 | 0.39 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 22.00 | 1.06 | 1.13 | 1.10 | 1.14 | -0.07 | -5.79% | 0.05 | 1,609 | 998 | 0.93 | 0.34 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 23.00 | 0.88 | 0.94 | 0.91 | 0.96 | -0.09 | -8.58% | 0.04 | 146 | 457 | 0.94 | 0.29 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 24.00 | 0.73 | 0.82 | 0.78 | 0.75 | -0.10 | -11.77% | 0.03 | 75 | 244 | 0.96 | 0.25 | 0.05 | -0.02 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 25.00 | 0.60 | 0.68 | 0.64 | 0.66 | -0.11 | -14.29% | 0.03 | 123 | 1,289 | 0.97 | 0.21 | 0.05 | -0.02 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 26.00 | 0.53 | 0.69 | 0.61 | 0.54 | -0.12 | -18.19% | 0.02 | 23 | 148 | 1.02 | 0.18 | 0.04 | -0.02 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 27.00 | 0.26 | 0.84 | 0.55 | 0.54 | -0.04 | -6.90% | 0.02 | 3 | 93 | 1.03 | 0.16 | 0.04 | -0.02 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 28.00 | 0.36 | 0.79 | 0.58 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.12 | 0.13 | 0.04 | -0.02 | 1/8/2026 | 1/9/2026 3:59:51 PM EST |
| 29.00 | 0.20 | 0.60 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.05 | 0.12 | 0.03 | -0.02 | 1/8/2026 | 1/9/2026 3:59:51 PM EST |
| 30.00 | 0.30 | 0.48 | 0.39 | 0.36 | -0.05 | -12.20% | 0.01 | 10,336 | 587 | 1.11 | 0.10 | 0.03 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.01 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.38 | -0.01 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:51 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 30 | 190 | 1.02 | -0.02 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 11.00 | 0.03 | 0.13 | 0.08 | 0.13 | +0.03 | +30.00% | 0.01 | 124 | 312 | 0.87 | -0.04 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 12.00 | 0.11 | 0.22 | 0.17 | 0.21 | +0.02 | +10.53% | 0.01 | 13 | 644 | 0.89 | -0.06 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 13.00 | 0.25 | 0.37 | 0.31 | 0.35 | +0.04 | +12.91% | 0.02 | 50 | 1,082 | 0.90 | -0.10 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 14.00 | 0.43 | 0.59 | 0.51 | 0.56 | +0.05 | +9.81% | 0.04 | 124 | 504 | 0.90 | -0.15 | 0.04 | -0.02 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 15.00 | 0.74 | 0.82 | 0.78 | 0.81 | +0.07 | +9.46% | 0.05 | 270 | 838 | 0.90 | -0.21 | 0.05 | -0.02 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 16.00 | 1.07 | 1.20 | 1.14 | 1.15 | +0.09 | +8.50% | 0.07 | 154 | 547 | 0.91 | -0.27 | 0.06 | -0.02 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 17.00 | 1.55 | 1.64 | 1.60 | 1.55 | +0.10 | +6.90% | 0.09 | 52 | 838 | 0.92 | -0.35 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 18.00 | 2.02 | 2.19 | 2.11 | 2.19 | +0.19 | +9.50% | 0.12 | 315 | 1,246 | 0.93 | -0.42 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 19.00 | 2.49 | 2.75 | 2.62 | 2.68 | +0.18 | +7.20% | 0.14 | 71 | 283 | 0.90 | -0.48 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 20.00 | 3.05 | 3.60 | 3.33 | 3.23 | -0.02 | -0.62% | 0.17 | 196 | 323 | 0.93 | -0.55 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 21.00 | 3.75 | 4.30 | 4.03 | 4.10 | +0.50 | +13.89% | 0.19 | 45 | 35 | 0.93 | -0.61 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 22.00 | 4.50 | 5.05 | 4.78 | 4.50 | +0.15 | +3.45% | 0.22 | 37 | 37 | 0.93 | -0.66 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 23.00 | 5.35 | 5.85 | 5.60 | 5.47 | -0.93 | -14.54% | 0.24 | 1 | 1 | 0.94 | -0.71 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 24.00 | 6.05 | 6.70 | 6.38 | 6.25 | 0.00 | 0.00% | 0.27 | 0 | 40 | 0.91 | -0.75 | 0.05 | -0.02 | 1/7/2026 | 1/9/2026 3:59:51 PM EST |
| 25.00 | 6.60 | 8.25 | 7.43 | 6.45 | -0.50 | -7.20% | 0.30 | 10 | 11 | 1.44 | -0.79 | 0.05 | -0.02 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 26.00 | 7.50 | 8.65 | 8.08 | % | 0.31 | 0 | 0 | 1.24 | -0.82 | 0.04 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 27.00 | 8.30 | 9.50 | 8.90 | % | 0.33 | 0 | 0 | 1.23 | -0.84 | 0.04 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 28.00 | 9.20 | 10.45 | 9.83 | % | 0.35 | 0 | 0 | 1.27 | -0.87 | 0.04 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 29.00 | 10.15 | 12.10 | 11.13 | % | 0.38 | 0 | 0 | 1.67 | -0.88 | 0.03 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 30.00 | 11.05 | 13.05 | 12.05 | 11.85 | % | 0.40 | 65 | 0 | 1.71 | -0.90 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |