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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.10 | 8.50 | 8.30 | % | 8.30 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 2.00 | 7.10 | 7.30 | 7.20 | % | 3.60 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 3.00 | 6.10 | 6.90 | 6.50 | % | 2.17 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 3.50 | 5.60 | 5.90 | 5.75 | % | 1.64 | 0 | 0 | EST | |||||||
| 4.00 | 5.10 | 5.30 | 5.20 | 5.20 | 0.00 | 0.00% | 1.30 | 0 | 54 | 2.14 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:05 PM EST |
| 4.50 | 4.60 | 4.80 | 4.70 | % | 1.04 | 0 | 0 | EST | |||||||
| 5.00 | 4.20 | 4.30 | 4.25 | 4.44 | +0.15 | +3.50% | 0.85 | 3 | 1,558 | 1.38 | 0.99 | 0.01 | 0.00 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 5.50 | 3.70 | 3.90 | 3.80 | % | 0.69 | 0 | 0 | EST | |||||||
| 6.00 | 3.20 | 3.80 | 3.50 | 3.40 | 0.00 | 0.00% | 0.58 | 1 | 965 | 1.03 | 0.96 | 0.04 | 0.00 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 6.50 | 2.75 | 3.00 | 2.88 | % | 0.44 | 0 | 0 | EST | |||||||
| 7.00 | 2.30 | 2.45 | 2.38 | 2.47 | +0.02 | +0.82% | 0.34 | 76 | 7,600 | 0.99 | 0.89 | 0.08 | -0.01 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 7.50 | 1.90 | 2.00 | 1.95 | % | 0.26 | 0 | 0 | EST | |||||||
| 8.00 | 1.55 | 1.65 | 1.60 | 1.60 | -0.10 | -5.89% | 0.20 | 204 | 14,822 | 0.92 | 0.77 | 0.13 | -0.01 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 8.50 | 1.25 | 1.35 | 1.30 | % | 0.15 | 0 | 0 | EST | |||||||
| 9.00 | 1.00 | 1.10 | 1.05 | 1.03 | -0.11 | -9.65% | 0.12 | 434 | 7,092 | 0.94 | 0.61 | 0.16 | -0.02 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 9.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 10.00 | 0.65 | 0.75 | 0.70 | 0.66 | -0.06 | -8.34% | 0.07 | 348 | 38,341 | 0.96 | 0.45 | 0.16 | -0.02 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 11.00 | 0.40 | 0.50 | 0.45 | 0.48 | +0.06 | +14.29% | 0.04 | 33 | 1,526 | 1.02 | 0.33 | 0.14 | -0.02 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.12 | -30.00% | 0.02 | 42 | 1,110 | 1.08 | 0.23 | 0.11 | -0.01 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 12.50 | 0.20 | 0.30 | 0.25 | % | 0.02 | 0 | 0 | EST | |||||||
| 13.00 | 0.15 | 0.25 | 0.20 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.08 | 0.17 | 0.09 | -0.01 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | 0.12 | 0.07 | -0.01 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.02 | +20.00% | 0.01 | 10 | 322 | 1.17 | 0.09 | 0.05 | -0.01 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | 0.06 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.47 | 0.04 | 0.03 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.56 | 0.03 | 0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 3.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.57 | -0.01 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 4:00:05 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | EST | |||||||
| 6.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 822 | 1.10 | -0.04 | 0.04 | 0.00 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 6.50 | 0.05 | 0.10 | 0.08 | % | 0.01 | 0 | 0 | EST | |||||||
| 7.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.01 | -7.70% | 0.02 | 43 | 5,564 | 0.95 | -0.11 | 0.08 | -0.01 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 7.50 | 0.20 | 0.25 | 0.23 | % | 0.03 | 0 | 0 | EST | |||||||
| 8.00 | 0.35 | 0.40 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 24 | 1,241 | 0.93 | -0.23 | 0.13 | -0.01 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 8.50 | 0.50 | 0.60 | 0.55 | % | 0.06 | 0 | 0 | EST | |||||||
| 9.00 | 0.75 | 0.85 | 0.80 | 0.75 | -0.01 | -1.32% | 0.09 | 19 | 243 | 0.95 | -0.39 | 0.16 | -0.02 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 9.50 | 1.05 | 1.15 | 1.10 | % | 0.12 | 0 | 0 | EST | |||||||
| 10.00 | 1.40 | 1.50 | 1.45 | 1.35 | 0.00 | 0.00% | 0.14 | 12 | 266 | 0.97 | -0.55 | 0.16 | -0.02 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 11.00 | 2.10 | 2.25 | 2.18 | % | 0.20 | 0 | 0 | 1.01 | -0.67 | 0.14 | -0.02 | 7/18/2025 4:00:05 PM EST | |||
| 12.00 | 3.00 | 3.10 | 3.05 | 3.02 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.91 | -0.77 | 0.11 | -0.01 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 12.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 13.00 | 3.80 | 4.00 | 3.90 | % | 0.30 | 0 | 0 | 1.10 | -0.83 | 0.09 | -0.01 | 7/18/2025 4:00:05 PM EST | |||
| 14.00 | 4.80 | 5.00 | 4.90 | % | 0.35 | 0 | 0 | 1.09 | -0.88 | 0.07 | -0.01 | 7/18/2025 4:00:05 PM EST | |||
| 15.00 | 5.70 | 6.00 | 5.85 | % | 0.39 | 0 | 0 | 1.65 | -0.91 | 0.05 | -0.01 | 7/18/2025 4:00:05 PM EST | |||
| 16.00 | 6.70 | 6.90 | 6.80 | % | 0.42 | 0 | 0 | 1.46 | -0.94 | 0.04 | -0.01 | 7/18/2025 4:00:05 PM EST | |||
| 17.00 | 7.70 | 7.90 | 7.80 | % | 0.46 | 0 | 0 | 1.58 | -0.96 | 0.03 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 18.00 | 8.70 | 9.70 | 9.20 | % | 0.51 | 0 | 0 | 1.68 | -0.97 | 0.02 | 0.00 | 7/18/2025 4:00:05 PM EST |