Options Chain for DENISON MINES CORP COM (DNN) - $3.41 as of 5/29/2026 2:17:50 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 | 2.70 | 3.20 | 2.95 | 2.93 | 0.00 | 0.00% | 5.90 | 0 | 80 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 1.00 | 2.30 | 2.55 | 2.43 | 2.47 | +0.06 | +2.49% | 2.43 | 7 | 2 | 7.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 1.50 | 1.80 | 2.05 | 1.93 | 1.92 | -0.03 | -1.54% | 1.29 | 2 | 109 | 5.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 2.00 | 1.25 | 1.70 | 1.48 | 1.43 | 0.00 | 0.00% | 0.74 | 0 | 2 | 5.31 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 2.50 | 0.75 | 1.20 | 0.98 | 0.97 | +0.11 | +12.80% | 0.39 | 30 | 43 | 3.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 3.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.05 | +12.50% | 0.16 | 6 | 13 | 1.50 | 0.94 | 0.36 | 0.00 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 3.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.03 | 49 | 355 | 0.64 | 0.45 | 1.30 | -0.01 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.01 | 6 | 124 | 1.10 | 0.05 | 0.34 | 0.00 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,225 | 1.60 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 5/29/2026 1:59:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.01 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 6.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 1.00 | 0.00 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 1.50 | 0.00 | 0.20 | 0.10 | % | 0.07 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 100 | 1.11 | -0.06 | 0.36 | 0.00 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 3.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.04 | 6 | 202 | 0.64 | -0.55 | 1.30 | -0.01 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 4.00 | 0.45 | 0.65 | 0.55 | 0.60 | -0.10 | -14.29% | 0.14 | 7 | 14 | 1.44 | -0.95 | 0.34 | 0.00 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 4.50 | 0.85 | 1.35 | 1.10 | 1.10 | 0.00 | 0.00% | 0.24 | 0 | 4 | 3.24 | -1.00 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 5.00 | 1.35 | 1.70 | 1.53 | 1.57 | -0.07 | -4.27% | 0.31 | 9 | 3 | 2.83 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 5.50 | 1.90 | 2.25 | 2.08 | 2.07 | -0.10 | -4.61% | 0.38 | 7 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 6.00 | 2.35 | 2.70 | 2.53 | 2.68 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:01 PM EST |
| 6.50 | 2.85 | 3.40 | 3.13 | 3.39 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:59:01 PM EST |
| 7.00 | 3.30 | 3.90 | 3.60 | 3.86 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:59:01 PM EST |
| 7.50 | 3.80 | 4.40 | 4.10 | % | 0.55 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST |