Options Chain for URANIUM ENERGY CORP COM (UEC) - $6.45 as of 5/27/2025 2:31:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.90 | 6.80 | 4.63 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:59:03 PM EST |
| 1.00 | 5.40 | 6.00 | 4.84 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:03 PM EST |
| 1.50 | 4.90 | 5.60 | 4.33 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:03 PM EST |
| 2.00 | 4.40 | 5.00 | 3.39 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:59:03 PM EST |
| 2.50 | 3.90 | 4.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 3.00 | 3.40 | 4.30 | 3.57 | +0.12 | +3.48% | 11 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 3.50 | 3.00 | 3.20 | 3.09 | +1.06 | +52.22% | 11 | 5 | 5.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 4.00 | 2.55 | 2.70 | 2.57 | +0.09 | +3.63% | 13 | 6 | 3.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 4.50 | 2.05 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 25 | 3.97 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 5.00 | 1.55 | 1.65 | 1.64 | +0.24 | +17.15% | 373 | 484 | 2.24 | 0.99 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 5.50 | 1.10 | 1.15 | 1.10 | +0.15 | +15.79% | 250 | 4,160 | 1.63 | 0.93 | 0.16 | -0.02 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 6.00 | 0.65 | 0.70 | 0.65 | +0.05 | +8.34% | 1,850 | 10,719 | 1.19 | 0.82 | 0.36 | -0.03 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 6.50 | 0.30 | 0.35 | 0.31 | +0.04 | +14.82% | 2,231 | 11,884 | 1.13 | 0.58 | 0.60 | -0.04 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 7.00 | 0.10 | 0.15 | 0.10 | -0.02 | -16.67% | 5,664 | 2,083 | 1.13 | 0.31 | 0.50 | -0.04 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 7.50 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 2,375 | 271 | 1.38 | 0.14 | 0.30 | -0.03 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 306 | 57 | 1.62 | 0.05 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 8.50 | 0.00 | 0.05 | 0.05 | % | 9 | 0 | 1.97 | 0.02 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST | |
| 9.00 | 0.00 | 0.20 | % | 0 | 0 | 3.39 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 9.50 | 0.00 | 0.30 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 1 | 4 | 2.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 10.50 | 0.00 | 0.05 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 11.00 | 0.00 | 0.35 | % | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 11.50 | 0.00 | 0.35 | % | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 12.00 | 0.00 | 0.35 | % | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 12.50 | 0.00 | 0.35 | % | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 1.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:03 PM EST |
| 1.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:03 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:59:03 PM EST |
| 2.50 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:59:03 PM EST |
| 3.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 5.24 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:59:03 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 55 | 3.64 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 4.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 98 | 2.92 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 10 | 608 | 2.26 | -0.01 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | -0.06 | -66.67% | 25 | 328 | 1.64 | -0.07 | 0.16 | -0.02 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 6.00 | 0.05 | 0.10 | 0.06 | -0.08 | -57.15% | 105 | 478 | 1.19 | -0.18 | 0.36 | -0.03 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 6.50 | 0.20 | 0.25 | 0.20 | -0.15 | -42.86% | 895 | 199 | 1.13 | -0.42 | 0.60 | -0.04 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 7.00 | 0.50 | 0.60 | 0.50 | -0.26 | -34.22% | 237 | 105 | 1.23 | -0.69 | 0.50 | -0.04 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 7.50 | 0.90 | 1.00 | 0.80 | -0.33 | -29.21% | 6 | 1 | 1.54 | -0.86 | 0.30 | -0.03 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 8.00 | 1.30 | 1.50 | % | 0 | 0 | 1.98 | -0.95 | 0.14 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 8.50 | 1.85 | 2.05 | % | 0 | 0 | 2.37 | -0.98 | 0.06 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 9.00 | 2.30 | 2.50 | % | 0 | 0 | 2.72 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 9.50 | 2.80 | 3.00 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 10.00 | 3.30 | 3.50 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 10.50 | 3.80 | 4.10 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 11.00 | 4.30 | 4.50 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 11.50 | 4.80 | 5.00 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 12.00 | 5.30 | 5.50 | % | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 12.50 | 5.70 | 6.30 | % | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 13.00 | 6.20 | 6.70 | % | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |