Options Chain for ENERGY FUELS INC COM NEW (UUUU) - $9.16 as of 7/18/2025 3:43:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 8.30 | 9.40 | 8.85 | 5.37 | 0.00 | 0.00% | 17.70 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 4:00:05 PM EST |
| 1.00 | 8.20 | 8.70 | 8.45 | 8.48 | +1.67 | +24.53% | 8.45 | 1 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 1.50 | 7.70 | 8.50 | 8.10 | 4.40 | 0.00 | 0.00% | 5.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:05 PM EST |
| 2.00 | 7.20 | 8.10 | 7.65 | 5.85 | 0.00 | 0.00% | 3.83 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:05 PM EST |
| 2.50 | 6.70 | 6.90 | 6.80 | 3.36 | 0.00 | 0.00% | 2.72 | 0 | 2 | 6.19 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 4:00:05 PM EST |
| 3.00 | 6.20 | 7.30 | 6.75 | 4.84 | 0.00 | 0.00% | 2.25 | 0 | 2 | 5.37 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:05 PM EST |
| 3.50 | 5.70 | 6.50 | 6.10 | 2.20 | 0.00 | 0.00% | 1.74 | 0 | 4 | 7.47 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 4:00:05 PM EST |
| 4.00 | 5.20 | 6.10 | 5.65 | 2.70 | 0.00 | 0.00% | 1.41 | 0 | 10 | 7.09 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:05 PM EST |
| 4.50 | 4.70 | 4.90 | 4.80 | 3.14 | 0.00 | 0.00% | 1.07 | 0 | 57 | 4.30 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:05 PM EST |
| 5.00 | 4.30 | 4.40 | 4.35 | 4.32 | +0.26 | +6.41% | 0.87 | 9 | 139 | 3.13 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 5.50 | 3.80 | 3.90 | 3.85 | 3.76 | +0.37 | +10.92% | 0.70 | 3 | 142 | 2.72 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 6.00 | 3.30 | 3.40 | 3.35 | 3.18 | +0.08 | +2.59% | 0.56 | 4 | 737 | 2.34 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 6.50 | 2.80 | 2.90 | 2.85 | 2.80 | +0.15 | +5.66% | 0.44 | 1 | 445 | 1.66 | 1.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 7.00 | 2.30 | 2.40 | 2.35 | 2.15 | -0.10 | -4.45% | 0.34 | 21 | 1,689 | 1.37 | 0.98 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 7.50 | 1.85 | 1.90 | 1.88 | 1.90 | +0.15 | +8.58% | 0.25 | 22 | 623 | 1.34 | 0.95 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 8.00 | 1.30 | 1.45 | 1.38 | 1.40 | +0.05 | +3.71% | 0.17 | 219 | 384 | 0.95 | 0.88 | 0.16 | -0.02 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 8.50 | 0.95 | 1.10 | 1.03 | 1.00 | +0.13 | +14.95% | 0.12 | 103 | 424 | 0.97 | 0.78 | 0.24 | -0.03 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 9.00 | 0.60 | 0.75 | 0.68 | 0.70 | +0.05 | +7.70% | 0.08 | 901 | 927 | 1.04 | 0.64 | 0.29 | -0.04 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 9.50 | 0.40 | 0.50 | 0.45 | 0.49 | +0.09 | +22.50% | 0.05 | 4,513 | 601 | 1.04 | 0.49 | 0.30 | -0.04 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.34 | +0.04 | +13.34% | 0.03 | 1,317 | 3,161 | 1.10 | 0.36 | 0.26 | -0.04 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 439 | 414 | 1.20 | 0.18 | 0.17 | -0.03 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 59 | 2 | 1.30 | 0.10 | 0.10 | -0.02 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.78 | 0.05 | 0.06 | -0.01 | 7/17/2025 | 7/18/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.03 | 0.04 | -0.01 | 7/17/2025 | 7/18/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.56 | 0.01 | 0.01 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:05 PM EST |
| 1.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.10 | 1 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:05 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:05 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 4:00:05 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:05 PM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.91 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 4:00:05 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 4 | 5.20 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 4:00:05 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.59 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7,571 | 2.70 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:05 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.13 | +0.05 | +62.50% | 0.02 | 8 | 1,638 | 2.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 413 | 2.36 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:05 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 212 | 1.70 | 0.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 53 | 199 | 1.41 | -0.02 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.01 | 58 | 301 | 1.37 | -0.05 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 62 | 654 | 0.99 | -0.12 | 0.16 | -0.02 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 8.50 | 0.15 | 0.20 | 0.18 | 0.19 | -0.05 | -20.84% | 0.02 | 382 | 208 | 0.99 | -0.22 | 0.24 | -0.03 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 9.00 | 0.35 | 0.40 | 0.38 | 0.39 | -0.11 | -22.00% | 0.04 | 8,504 | 449 | 1.06 | -0.36 | 0.29 | -0.04 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 9.50 | 0.60 | 0.65 | 0.63 | 0.62 | -0.13 | -17.34% | 0.07 | 1,481 | 65 | 1.06 | -0.51 | 0.30 | -0.04 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 10.00 | 0.90 | 1.00 | 0.95 | 1.05 | % | 0.10 | 31 | 0 | 1.12 | -0.64 | 0.26 | -0.04 | 7/18/2025 | 7/18/2025 4:00:05 PM EST | |
| 11.00 | 1.75 | 1.85 | 1.80 | 1.62 | % | 0.16 | 3 | 0 | 1.22 | -0.82 | 0.17 | -0.03 | 7/18/2025 | 7/18/2025 4:00:05 PM EST | |
| 12.00 | 2.65 | 3.00 | 2.83 | 3.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.40 | -0.90 | 0.10 | -0.02 | 7/17/2025 | 7/18/2025 4:00:05 PM EST |
| 12.50 | 3.00 | 3.80 | 3.40 | % | 0.27 | 0 | 0 | 2.51 | -0.95 | 0.06 | -0.01 | 7/18/2025 4:00:05 PM EST | |||
| 13.00 | 3.50 | 4.40 | 3.95 | % | 0.30 | 0 | 0 | 2.94 | -0.97 | 0.04 | -0.01 | 7/18/2025 4:00:05 PM EST | |||
| 14.00 | 4.50 | 5.60 | 5.05 | % | 0.36 | 0 | 0 | 3.52 | -0.99 | 0.01 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 15.00 | 5.60 | 6.60 | 6.10 | % | 0.41 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 16.00 | 6.60 | 7.50 | 7.05 | % | 0.44 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 17.00 | 7.50 | 8.60 | 8.05 | % | 0.47 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 18.00 | 8.60 | 9.60 | 9.10 | % | 0.51 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST |