Options Chain for URANIUM ENERGY CORP COM (UEC) - $6.58 as of 5/28/2025 5:23:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.10 | 5.90 | 5.33 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 1.50 | 4.50 | 5.50 | % | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 2.00 | 4.20 | 5.00 | 3.22 | 0.00 | 0.00% | 0 | 5 | 6.56 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:48 PM EST |
| 2.50 | 3.70 | 3.90 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 3.00 | 3.20 | 3.40 | 3.68 | 0.00 | 0.00% | 0 | 43 | 2.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 3.50 | 2.70 | 2.90 | % | 0 | 0 | 1.74 | 1.00 | 0.01 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 4.00 | 2.30 | 2.40 | 2.56 | -0.04 | -1.54% | 28 | 385 | 1.41 | 0.98 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 4.50 | 1.85 | 1.95 | 1.90 | +1.10 | +137.50% | 10 | 52 | 1.13 | 0.95 | 0.07 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 5.00 | 1.35 | 1.45 | 1.50 | -0.12 | -7.41% | 188 | 1,090 | 0.80 | 0.88 | 0.14 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 5.50 | 0.95 | 1.10 | 1.10 | -0.15 | -12.00% | 2 | 1,133 | 0.86 | 0.78 | 0.23 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 6.00 | 0.60 | 0.75 | 0.65 | -0.20 | -23.53% | 182 | 5,440 | 0.72 | 0.65 | 0.30 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 6.50 | 0.40 | 0.45 | 0.43 | -0.15 | -25.87% | 70 | 2,401 | 0.79 | 0.48 | 0.33 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 7.00 | 0.25 | 0.30 | 0.26 | -0.14 | -35.00% | 318 | 8,440 | 0.82 | 0.34 | 0.30 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 7.50 | 0.10 | 0.20 | 0.20 | -0.02 | -9.10% | 358 | 844 | 0.79 | 0.24 | 0.24 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 8.00 | 0.10 | 0.15 | 0.10 | -0.08 | -44.45% | 66 | 6,084 | 0.90 | 0.16 | 0.18 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 8.50 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 36 | 221 | 0.98 | 0.11 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 1 | 1,812 | 1.10 | 0.07 | 0.09 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 9.50 | 0.00 | 0.10 | % | 0 | 0 | 1.22 | 0.04 | 0.07 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 46 | 867 | 1.32 | 0.03 | 0.04 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 10.50 | 0.00 | 0.30 | % | 0 | 0 | 1.94 | 0.01 | 0.02 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2,956 | 2.05 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 11.50 | 0.00 | 0.35 | % | 0 | 0 | 2.25 | 0.00 | 0.01 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 160 | 2.23 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/28/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.30 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 62 | 2.40 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/28/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 48 | 2.55 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 127 | 1.83 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/28/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 154 | 1.93 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/28/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 496 | 2.65 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/28/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 10 | 4.44 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/28/2025 3:59:48 PM EST |
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.80 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:48 PM EST |
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 20 | 2.23 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:48 PM EST |
| 3.50 | 0.00 | 0.30 | % | 0 | 0 | 2.63 | 0.00 | 0.01 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.05 | +0.02 | +66.67% | 15 | 424 | 1.25 | -0.02 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 4.50 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 59 | 1.19 | -0.05 | 0.07 | 0.00 | 5/21/2025 | 5/28/2025 3:59:48 PM EST |
| 5.00 | 0.05 | 0.15 | 0.07 | +0.01 | +16.67% | 7 | 4,389 | 0.90 | -0.12 | 0.14 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 5.50 | 0.10 | 0.20 | 0.15 | -0.04 | -21.06% | 3 | 354 | 0.76 | -0.22 | 0.23 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 6.00 | 0.30 | 0.35 | 0.25 | -0.03 | -10.72% | 185 | 1,159 | 0.77 | -0.35 | 0.30 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 6.50 | 0.55 | 0.60 | 0.45 | -0.03 | -6.25% | 7 | 153 | 0.76 | -0.52 | 0.33 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 7.00 | 0.85 | 1.00 | 0.85 | +0.10 | +13.34% | 13 | 929 | 0.78 | -0.66 | 0.30 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 7.50 | 1.25 | 1.40 | 1.05 | 0.00 | 0.00% | 0 | 20 | 0.79 | -0.76 | 0.24 | -0.01 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 8.00 | 1.70 | 1.85 | 1.61 | 0.00 | 0.00% | 0 | 113 | 0.66 | -0.84 | 0.18 | -0.01 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 8.50 | 2.20 | 2.30 | % | 0 | 0 | 1.06 | -0.89 | 0.13 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 9.00 | 2.65 | 2.80 | 4.32 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.93 | 0.09 | 0.00 | 3/10/2025 | 5/28/2025 3:59:48 PM EST |
| 9.50 | 3.10 | 3.30 | % | 0 | 0 | 1.31 | -0.96 | 0.07 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 10.00 | 3.60 | 3.80 | 2.47 | 0.00 | 0.00% | 0 | 2 | 1.43 | -0.97 | 0.04 | 0.00 | 1/22/2025 | 5/28/2025 3:59:48 PM EST |
| 10.50 | 4.10 | 4.30 | % | 0 | 0 | 1.53 | -0.99 | 0.02 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 11.00 | 4.60 | 4.80 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 3/12/2025 | 5/28/2025 3:59:48 PM EST |
| 11.50 | 5.10 | 5.30 | % | 0 | 0 | 1.72 | -1.00 | 0.01 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 12.00 | 5.40 | 6.00 | 3.97 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 5/28/2025 3:59:48 PM EST |
| 12.50 | 6.10 | 6.40 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 13.00 | 6.60 | 7.40 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 14.00 | 7.60 | 7.80 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 15.00 | 8.00 | 9.00 | 7.40 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 5/28/2025 3:59:48 PM EST |
| 16.00 | 9.60 | 9.80 | 8.60 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 5/28/2025 3:59:48 PM EST |
| 17.00 | 10.50 | 10.80 | 8.89 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 5/28/2025 3:59:48 PM EST |