Options Chain for ENERGY FUELS INC COM NEW (UUUU) - $18.04 as of 5/24/2026 10:40:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.15 | 16.00 | 15.08 | 18.95 | 0.00 | 0.00% | 5.03 | 0 | 7 | 4.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:45 PM EST |
| 5.00 | 12.15 | 14.20 | 13.18 | 13.38 | % | 2.64 | 2 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST | |
| 7.00 | 10.15 | 12.25 | 11.20 | % | 1.60 | 0 | 18 | 2.75 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 8.00 | 9.65 | 11.35 | 10.50 | 14.50 | 0.00 | 0.00% | 1.31 | 0 | 31 | 2.50 | 0.99 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:45 PM EST |
| 9.00 | 8.65 | 10.30 | 9.48 | 13.34 | 0.00 | 0.00% | 1.05 | 0 | 18 | 2.17 | 0.99 | 0.01 | 0.00 | 5/8/2026 | 5/22/2026 3:59:45 PM EST |
| 10.00 | 8.05 | 8.75 | 8.40 | 6.39 | 0.00 | 0.00% | 0.84 | 0 | 64 | 1.50 | 0.97 | 0.01 | 0.00 | 5/19/2026 | 5/22/2026 3:59:45 PM EST |
| 11.00 | 7.15 | 8.25 | 7.70 | 11.05 | 0.00 | 0.00% | 0.70 | 0 | 31 | 1.05 | 0.95 | 0.02 | -0.01 | 5/8/2026 | 5/22/2026 3:59:45 PM EST |
| 12.00 | 6.25 | 6.95 | 6.60 | 6.50 | 0.00 | 0.00% | 0.55 | 0 | 131 | 0.96 | 0.92 | 0.02 | -0.01 | 5/18/2026 | 5/22/2026 3:59:45 PM EST |
| 13.00 | 5.45 | 6.05 | 5.75 | 5.43 | 0.00 | 0.00% | 0.44 | 0 | 83 | 0.94 | 0.88 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 14.00 | 4.70 | 5.00 | 4.85 | 4.89 | +1.54 | +45.97% | 0.35 | 30 | 81 | 0.86 | 0.83 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 15.00 | 4.00 | 4.45 | 4.23 | 4.34 | +0.29 | +7.16% | 0.28 | 100 | 439 | 0.89 | 0.77 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 16.00 | 3.35 | 3.85 | 3.60 | 3.42 | 0.00 | 0.00% | 0.23 | 0 | 405 | 0.88 | 0.71 | 0.06 | -0.02 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 17.00 | 2.90 | 3.05 | 2.98 | 3.00 | +0.20 | +7.15% | 0.18 | 324 | 440 | 0.85 | 0.65 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 18.00 | 2.42 | 2.64 | 2.53 | 2.47 | +0.08 | +3.35% | 0.14 | 99 | 882 | 0.87 | 0.58 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 19.00 | 2.01 | 2.09 | 2.05 | 2.02 | +0.06 | +3.07% | 0.11 | 160 | 763 | 0.84 | 0.52 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 20.00 | 1.60 | 1.75 | 1.68 | 1.68 | +0.10 | +6.33% | 0.08 | 263 | 1,093 | 0.83 | 0.45 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 21.00 | 1.32 | 1.44 | 1.38 | 1.47 | +0.14 | +10.53% | 0.07 | 80 | 2,081 | 0.83 | 0.40 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 22.00 | 1.11 | 1.19 | 1.15 | 1.12 | +0.02 | +1.82% | 0.05 | 276 | 1,723 | 0.84 | 0.34 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 23.00 | 0.86 | 1.00 | 0.93 | 1.03 | +0.13 | +14.45% | 0.04 | 6 | 536 | 0.84 | 0.30 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 24.00 | 0.78 | 0.81 | 0.80 | 0.78 | +0.05 | +6.85% | 0.03 | 62 | 2,128 | 0.85 | 0.25 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 25.00 | 0.58 | 0.69 | 0.64 | 0.66 | +0.05 | +8.20% | 0.03 | 205 | 5,907 | 0.85 | 0.22 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 26.00 | 0.47 | 0.64 | 0.56 | 0.58 | +0.07 | +13.73% | 0.02 | 7 | 482 | 0.87 | 0.18 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 27.00 | 0.39 | 0.51 | 0.45 | 0.51 | +0.14 | +37.84% | 0.02 | 14 | 901 | 0.86 | 0.16 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 28.00 | 0.35 | 0.49 | 0.42 | 0.41 | 0.00 | 0.00% | 0.01 | 29 | 1,482 | 0.90 | 0.13 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 29.00 | 0.29 | 0.38 | 0.34 | 0.34 | +0.04 | +13.34% | 0.01 | 10 | 695 | 0.89 | 0.11 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 30.00 | 0.21 | 0.32 | 0.27 | 0.27 | 0.00 | 0.00% | 0.01 | 47 | 3,309 | 0.88 | 0.09 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 31.00 | 0.14 | 0.37 | 0.26 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.90 | 0.08 | 0.02 | -0.01 | 5/19/2026 | 5/22/2026 3:59:45 PM EST |
| 32.00 | 0.12 | 0.30 | 0.21 | 0.20 | +0.06 | +42.86% | 0.01 | 3 | 4,319 | 0.91 | 0.07 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 33.00 | 0.07 | 0.29 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 333 | 0.90 | 0.06 | 0.02 | -0.01 | 5/20/2026 | 5/22/2026 3:59:45 PM EST |
| 34.00 | 0.09 | 0.36 | 0.23 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 353 | 0.98 | 0.05 | 0.02 | -0.01 | 5/15/2026 | 5/22/2026 3:59:45 PM EST |
| 35.00 | 0.01 | 0.20 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 6 | 569 | 0.83 | 0.04 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 36.00 | 0.02 | 0.41 | 0.22 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 687 | 0.97 | 0.03 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 37.00 | 0.01 | 0.18 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,967 | 0.87 | 0.03 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 51 | 2.54 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:45 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.65 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:45 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.24 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:45 PM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.20 | -0.01 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:45 PM EST |
| 9.00 | 0.05 | 0.12 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 709 | 1.03 | -0.01 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 3:59:45 PM EST |
| 10.00 | 0.04 | 0.15 | 0.10 | 0.11 | -0.09 | -45.00% | 0.01 | 10 | 96 | 0.90 | -0.03 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 11.00 | 0.04 | 0.25 | 0.15 | 0.25 | -0.03 | -10.72% | 0.01 | 10 | 71 | 0.84 | -0.05 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 12.00 | 0.21 | 0.38 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1,457 | 0.89 | -0.08 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 13.00 | 0.40 | 0.62 | 0.51 | 0.45 | -0.15 | -25.00% | 0.04 | 3 | 331 | 0.92 | -0.12 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 14.00 | 0.63 | 0.70 | 0.67 | 0.70 | +0.03 | +4.48% | 0.05 | 2 | 1,527 | 0.86 | -0.17 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 15.00 | 0.94 | 0.99 | 0.97 | 0.95 | -0.08 | -7.77% | 0.06 | 112 | 636 | 0.86 | -0.23 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 16.00 | 1.24 | 1.36 | 1.30 | 1.26 | -0.13 | -9.36% | 0.08 | 62 | 672 | 0.85 | -0.29 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 17.00 | 1.74 | 1.80 | 1.77 | 1.60 | -0.24 | -13.05% | 0.10 | 11 | 797 | 0.85 | -0.35 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 18.00 | 2.25 | 2.33 | 2.29 | 2.27 | -0.06 | -2.58% | 0.13 | 13 | 528 | 0.85 | -0.42 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 19.00 | 2.82 | 2.91 | 2.87 | 2.90 | 0.00 | 0.00% | 0.15 | 0 | 424 | 0.85 | -0.48 | 0.07 | -0.02 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 20.00 | 3.45 | 3.65 | 3.55 | 3.35 | -0.30 | -8.22% | 0.18 | 3 | 915 | 0.87 | -0.55 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 21.00 | 4.05 | 4.40 | 4.23 | 4.45 | 0.00 | 0.00% | 0.20 | 0 | 465 | 0.86 | -0.60 | 0.06 | -0.02 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 22.00 | 4.80 | 5.10 | 4.95 | 4.40 | -1.80 | -29.04% | 0.23 | 1 | 2,046 | 0.85 | -0.66 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 23.00 | 5.60 | 5.95 | 5.78 | 6.20 | 0.00 | 0.00% | 0.25 | 0 | 271 | 0.86 | -0.70 | 0.06 | -0.02 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 24.00 | 6.25 | 6.75 | 6.50 | 7.84 | 0.00 | 0.00% | 0.27 | 0 | 264 | 0.81 | -0.75 | 0.05 | -0.02 | 5/19/2026 | 5/22/2026 3:59:45 PM EST |
| 25.00 | 7.05 | 7.60 | 7.33 | 8.07 | 0.00 | 0.00% | 0.29 | 0 | 102 | 0.78 | -0.78 | 0.05 | -0.02 | 5/18/2026 | 5/22/2026 3:59:45 PM EST |
| 26.00 | 7.95 | 8.55 | 8.25 | 9.45 | 0.00 | 0.00% | 0.32 | 0 | 72 | 0.76 | -0.82 | 0.04 | -0.01 | 5/20/2026 | 5/22/2026 3:59:45 PM EST |
| 27.00 | 8.85 | 9.45 | 9.15 | 10.58 | 0.00 | 0.00% | 0.34 | 0 | 14 | 0.98 | -0.84 | 0.04 | -0.01 | 5/20/2026 | 5/22/2026 3:59:45 PM EST |
| 28.00 | 9.75 | 10.40 | 10.08 | 11.30 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.01 | -0.87 | 0.04 | -0.01 | 5/20/2026 | 5/22/2026 3:59:45 PM EST |
| 29.00 | 10.50 | 11.30 | 10.90 | 12.78 | 0.00 | 0.00% | 0.38 | 0 | 9 | 1.00 | -0.89 | 0.03 | -0.01 | 5/19/2026 | 5/22/2026 3:59:45 PM EST |
| 30.00 | 11.65 | 12.40 | 12.03 | 13.50 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.11 | -0.91 | 0.03 | -0.01 | 5/20/2026 | 5/22/2026 3:59:45 PM EST |
| 31.00 | 12.25 | 13.25 | 12.75 | % | 0.41 | 0 | 0 | 1.06 | -0.92 | 0.02 | -0.01 | 5/22/2026 3:59:45 PM EST | |||
| 32.00 | 13.55 | 14.20 | 13.88 | % | 0.43 | 0 | 0 | 1.07 | -0.93 | 0.02 | -0.01 | 5/22/2026 3:59:45 PM EST | |||
| 33.00 | 14.05 | 15.20 | 14.63 | 14.87 | -1.88 | -11.23% | 0.44 | 2 | 2 | 1.11 | -0.94 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 34.00 | 15.45 | 16.25 | 15.85 | 15.80 | -1.90 | -10.74% | 0.47 | 2 | 2 | 1.19 | -0.95 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 35.00 | 16.45 | 17.30 | 16.88 | 18.70 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.26 | -0.96 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 3:59:45 PM EST |
| 36.00 | 16.85 | 18.55 | 17.70 | % | 0.49 | 0 | 0 | 1.45 | -0.97 | 0.01 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 37.00 | 17.80 | 19.65 | 18.73 | 19.45 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.55 | -0.97 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 3:59:45 PM EST |