Options Chain for ENERGY FUELS INC COM NEW (UUUU) - $5.37 as of 6/13/2025 4:03:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.10 | 5.20 | 5.25 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:52 PM EST |
| 1.00 | 4.60 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 2 | 8.48 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/13/2025 3:59:52 PM EST |
| 1.50 | 4.00 | 4.20 | % | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 2.00 | 3.50 | 3.70 | 2.28 | 0.00 | 0.00% | 0 | 20 | 5.12 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:52 PM EST |
| 2.50 | 2.95 | 3.20 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 3.00 | 2.55 | 2.70 | 2.70 | 0.00 | 0.00% | 0 | 927 | 2.50 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:52 PM EST |
| 3.50 | 2.10 | 2.25 | 1.90 | 0.00 | 0.00% | 0 | 5 | 3.03 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 4.00 | 1.00 | 1.70 | 1.60 | 0.00 | 0.00% | 0 | 367 | 1.42 | 1.00 | 0.01 | 0.00 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 4.50 | 1.10 | 1.20 | 1.24 | +0.14 | +12.73% | 8 | 96 | 0.98 | 0.98 | 0.08 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 5.00 | 0.65 | 0.75 | 0.63 | +0.13 | +26.00% | 8,218 | 6,333 | 0.92 | 0.87 | 0.34 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 5.50 | 0.30 | 0.35 | 0.25 | +0.06 | +31.58% | 2,116 | 3,618 | 0.79 | 0.62 | 0.63 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 6.00 | 0.10 | 0.15 | 0.12 | +0.05 | +71.43% | 1,581 | 5,563 | 0.82 | 0.31 | 0.57 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 6.50 | 0.05 | 0.10 | 0.05 | +0.02 | +66.67% | 228 | 1,456 | 1.03 | 0.13 | 0.31 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 641 | 1.22 | 0.04 | 0.13 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 34 | 1.48 | 0.01 | 0.04 | 0.00 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 176 | 1.72 | 0.00 | 0.01 | 0.00 | 6/3/2025 | 6/13/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 101 | 3.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.25 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 9.50 | 0.00 | 0.25 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 134 | 3.05 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 0.25 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,407 | 1.85 | 0.00 | 0.01 | 0.00 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,804 | 1.34 | -0.02 | 0.08 | 0.00 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 180 | 2,420 | 0.85 | -0.13 | 0.34 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 5.50 | 0.10 | 0.20 | 0.18 | -0.11 | -37.94% | 185 | 342 | 0.79 | -0.38 | 0.63 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 6.00 | 0.45 | 0.50 | 0.45 | -0.25 | -35.72% | 354 | 54 | 0.81 | -0.69 | 0.57 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 6.50 | 0.85 | 0.95 | 1.22 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.87 | 0.31 | -0.01 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 7.00 | 1.25 | 1.45 | 1.30 | -0.15 | -10.35% | 1 | 13 | 1.44 | -0.96 | 0.13 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 7.50 | 1.75 | 2.05 | % | 0 | 0 | 2.23 | -0.99 | 0.04 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 8.00 | 2.20 | 2.55 | 2.12 | 0.00 | 0.00% | 0 | 3 | 2.28 | -1.00 | 0.01 | 0.00 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 8.50 | 2.70 | 3.00 | 2.63 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 9.00 | 3.30 | 3.50 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 9.50 | 3.80 | 4.00 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 10.00 | 4.20 | 4.50 | 4.66 | 0.00 | 0.00% | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:52 PM EST |