Options Chain for ENERGY FUELS INC COM NEW (UUUU) - $14.86 as of 9/19/2025 9:43:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 12.80 | 14.80 | 13.80 | 12.45 | 0.00 | 0.00% | 6.90 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 3.00 | 11.80 | 13.80 | 12.80 | 11.50 | 0.00 | 0.00% | 4.27 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 4.00 | 10.80 | 12.80 | 11.80 | 9.70 | 0.00 | 0.00% | 2.95 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 4.50 | 10.30 | 12.30 | 11.30 | 9.25 | 0.00 | 0.00% | 2.51 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 5.00 | 9.80 | 11.80 | 10.80 | 10.75 | +1.85 | +20.79% | 2.16 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 5.50 | 9.30 | 11.30 | 10.30 | 10.30 | +1.85 | +21.90% | 1.87 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 6.00 | 8.80 | 10.80 | 9.80 | 2.50 | 0.00 | 0.00% | 1.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/19/2025 3:59:48 PM EST |
| 6.50 | 8.20 | 10.20 | 9.20 | 5.10 | 0.00 | 0.00% | 1.42 | 0 | 0 | 9.40 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:48 PM EST |
| 7.00 | 7.80 | 9.60 | 8.70 | 3.32 | 0.00 | 0.00% | 1.24 | 0 | 3 | 8.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/19/2025 3:59:48 PM EST |
| 7.50 | 7.30 | 9.30 | 8.30 | 3.70 | 0.00 | 0.00% | 1.11 | 0 | 10 | 8.36 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:48 PM EST |
| 8.00 | 6.80 | 7.40 | 7.10 | 7.19 | +1.39 | +23.97% | 0.89 | 1 | 60 | 6.87 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 8.50 | 6.30 | 6.80 | 6.55 | 5.65 | 0.00 | 0.00% | 0.77 | 0 | 20 | 4.56 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 9.00 | 5.80 | 6.00 | 5.90 | 6.10 | +1.10 | +22.00% | 0.66 | 5 | 572 | 2.40 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 9.50 | 5.30 | 5.50 | 5.40 | 5.50 | +0.80 | +17.03% | 0.57 | 1 | 520 | 2.18 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 10.00 | 4.80 | 5.00 | 4.90 | 4.97 | +0.92 | +22.72% | 0.49 | 34 | 670 | 1.97 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 10.50 | 4.30 | 4.50 | 4.40 | 4.55 | +1.10 | +31.89% | 0.42 | 2 | 399 | 1.77 | 1.00 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 11.00 | 3.80 | 4.00 | 3.90 | 4.00 | +0.90 | +29.04% | 0.35 | 5 | 259 | 1.57 | 0.99 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 11.50 | 3.30 | 3.50 | 3.40 | 3.62 | +0.97 | +36.61% | 0.30 | 16 | 422 | 1.39 | 0.98 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 12.00 | 2.90 | 3.00 | 2.95 | 3.10 | +0.83 | +36.57% | 0.25 | 17 | 516 | 0.81 | 0.95 | 0.05 | -0.02 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 12.50 | 2.45 | 2.55 | 2.50 | 2.62 | +0.87 | +49.72% | 0.20 | 174 | 258 | 0.96 | 0.91 | 0.08 | -0.03 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 13.00 | 2.00 | 2.10 | 2.05 | 2.17 | +0.77 | +55.00% | 0.16 | 180 | 884 | 0.93 | 0.86 | 0.11 | -0.03 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 13.50 | 1.60 | 1.70 | 1.65 | 1.65 | +0.52 | +46.02% | 0.12 | 231 | 851 | 0.93 | 0.79 | 0.15 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 14.00 | 1.25 | 1.40 | 1.33 | 1.33 | +0.45 | +51.14% | 0.10 | 687 | 1,121 | 0.98 | 0.71 | 0.18 | -0.05 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 14.50 | 1.00 | 1.10 | 1.05 | 0.95 | +0.30 | +46.16% | 0.07 | 376 | 396 | 1.01 | 0.61 | 0.20 | -0.06 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 15.00 | 0.70 | 0.80 | 0.75 | 0.80 | +0.30 | +60.00% | 0.05 | 1,645 | 799 | 0.95 | 0.51 | 0.20 | -0.06 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 15.50 | 0.55 | 0.60 | 0.58 | 0.55 | +0.19 | +52.78% | 0.04 | 650 | 374 | 0.99 | 0.42 | 0.19 | -0.06 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 16.00 | 0.40 | 0.45 | 0.43 | 0.46 | +0.21 | +84.00% | 0.03 | 920 | 202 | 1.01 | 0.34 | 0.17 | -0.06 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 16.50 | 0.30 | 0.35 | 0.33 | 0.35 | +0.10 | +40.00% | 0.02 | 983 | 112 | 1.04 | 0.27 | 0.15 | -0.05 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.07 | +38.89% | 0.01 | 848 | 165 | 1.12 | 0.21 | 0.13 | -0.05 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 17.50 | 0.15 | 0.25 | 0.20 | 0.21 | +0.05 | +31.25% | 0.01 | 51 | 100 | 1.11 | 0.16 | 0.11 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 18.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 133 | 146 | 1.20 | 0.12 | 0.09 | -0.03 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 9 | 112 | 1.14 | 0.07 | 0.06 | -0.02 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.11 | -55.00% | 0.00 | 16 | 4 | 1.32 | 0.04 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.88 | 0.01 | 0.01 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.31 | 0.00 | 0.01 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.85 | 0.43 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.44 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.53 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.25 | 0.63 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 1.25 | 0.63 | 0.13 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 1.25 | 0.63 | 0.13 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:48 PM EST |
| 4.50 | 0.00 | 1.25 | 0.63 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/19/2025 3:59:48 PM EST |
| 5.50 | 0.00 | 1.25 | 0.63 | 0.13 | 0.00 | 0.00% | 0.11 | 0 | 1 | 9.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/19/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 1.25 | 0.63 | 0.13 | 0.00 | 0.00% | 0.10 | 0 | 8 | 8.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/19/2025 3:59:48 PM EST |
| 6.50 | 0.00 | 1.25 | 0.63 | 0.11 | 0.00 | 0.00% | 0.10 | 0 | 3 | 7.82 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/19/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 1.25 | 0.63 | 0.12 | 0.00 | 0.00% | 0.09 | 0 | 22 | 7.26 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/19/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,004 | 2.70 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 1.05 | 0.53 | 0.03 | -0.09 | -75.00% | 0.07 | 2 | 29 | 2.47 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 8.50 | 0.00 | 1.05 | 0.53 | 0.03 | -0.07 | -70.00% | 0.06 | 3 | 115 | 2.26 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | 0.25 | +0.05 | +25.00% | 0.04 | 1 | 313 | 4.20 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 169 | 2.15 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.01 | 22 | 175 | 1.68 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 10.50 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 298 | 2.74 | 0.00 | 0.01 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 38 | 331 | 1.73 | -0.01 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 5 | 240 | 2.13 | -0.02 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 0.01 | 105 | 1,580 | 1.11 | -0.05 | 0.05 | -0.02 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 0.01 | 63 | 488 | 0.95 | -0.09 | 0.08 | -0.03 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.16 | -51.62% | 0.01 | 742 | 359 | 0.92 | -0.14 | 0.11 | -0.03 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 13.50 | 0.20 | 0.25 | 0.23 | 0.20 | -0.31 | -60.79% | 0.02 | 486 | 267 | 0.92 | -0.21 | 0.15 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 14.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.36 | -47.37% | 0.03 | 234 | 157 | 0.97 | -0.29 | 0.18 | -0.05 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 14.50 | 0.55 | 0.65 | 0.60 | 0.65 | -0.46 | -41.45% | 0.04 | 249 | 43 | 0.98 | -0.39 | 0.20 | -0.06 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 15.00 | 0.80 | 0.90 | 0.85 | 0.88 | -0.77 | -46.67% | 0.06 | 223 | 28 | 0.98 | -0.49 | 0.20 | -0.06 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 15.50 | 1.10 | 1.20 | 1.15 | 1.07 | -0.73 | -40.56% | 0.07 | 13 | 12 | 0.99 | -0.58 | 0.19 | -0.06 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 16.00 | 1.45 | 1.55 | 1.50 | 1.40 | -1.15 | -45.10% | 0.09 | 316 | 31 | 1.00 | -0.66 | 0.17 | -0.06 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 16.50 | 1.85 | 2.00 | 1.93 | % | 0.12 | 0 | 0 | 1.07 | -0.73 | 0.15 | -0.05 | 9/19/2025 3:59:48 PM EST | |||
| 17.00 | 2.30 | 2.40 | 2.35 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.11 | -0.79 | 0.13 | -0.05 | 9/15/2025 | 9/19/2025 3:59:48 PM EST |
| 17.50 | 2.75 | 2.85 | 2.80 | % | 0.16 | 0 | 0 | 1.09 | -0.84 | 0.11 | -0.04 | 9/19/2025 3:59:48 PM EST | |||
| 18.00 | 3.20 | 3.40 | 3.30 | % | 0.18 | 0 | 0 | 1.08 | -0.88 | 0.09 | -0.03 | 9/19/2025 3:59:48 PM EST | |||
| 19.00 | 4.10 | 4.30 | 4.20 | % | 0.22 | 0 | 0 | 1.49 | -0.93 | 0.06 | -0.02 | 9/19/2025 3:59:48 PM EST | |||
| 20.00 | 5.00 | 6.30 | 5.65 | 5.73 | -0.42 | -6.83% | 0.28 | 1 | 4 | 3.28 | -0.96 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 21.00 | 5.90 | 7.50 | 6.70 | 7.34 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.79 | -0.99 | 0.01 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 22.00 | 7.00 | 8.70 | 7.85 | 8.16 | 0.00 | 0.00% | 0.36 | 0 | 2 | 4.28 | -1.00 | 0.01 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 22.50 | 7.40 | 9.30 | 8.35 | 8.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.52 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 23.00 | 8.00 | 9.80 | 8.90 | 9.20 | 0.00 | 0.00% | 0.39 | 0 | 2 | 4.63 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 24.00 | 9.00 | 10.80 | 9.90 | % | 0.41 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:48 PM EST | |||
| 25.00 | 10.00 | 11.80 | 10.90 | % | 0.44 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:48 PM EST | |||
| 26.00 | 11.00 | 12.80 | 11.90 | % | 0.46 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:48 PM EST |