UEC Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

8.34

Change

+0.30

Open

8.13

Previous

8.04

High

8.35

Low

8.00

Bid

-

Ask

-

Volume

12,528,926

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.654

Hist Vol

0.744

Opt Volume

10,861

Open Int

226,679

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UEC 261030C00007000	1.02	1.51	1.10	1.34	622	641	W	7.00	UEC 261030P00007000	0.00	0.02	0.01	0.01	16	213	W
UEC 261030C00007500	0.75	0.99	0.75	0.84	29	1,621	W	7.50	UEC 261030P00007500	0.00	0.03	0.02	0.00	80	307	W
UEC 261030C00008000	0.30	0.47	0.37	0.36	71	1,204	W	8.00	UEC 261030P00008000	0.07	0.18	0.08	0.02	65	356	W
UEC 261030C00008500	0.08	0.14	0.15	0.07	138	920	W	8.50	UEC 261030P00008500	0.24	0.52	0.49	0.23	1	421	W
UEC 261030C00009000	0.01	0.05	0.04	0.00	1	2,677	W	9.00	UEC 261030P00009000	0.63	1.09	0.89	0.66	8	4,781	W
UEC 261030C00009500	0.00	0.15	0.01	0.00	0	142	W	9.50	UEC 261030P00009500	0.96	1.86	1.70	1.16	0	14	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UEC 261106C00007000	0.92	1.56	0.81	1.37	0	35	W	7.00	UEC 261106P00007000	0.00	0.04	0.05	0.02	2	116	W
UEC 261106C00007500	0.65	1.01	0.71	0.93	1	102	W	7.50	UEC 261106P00007500	0.01	0.12	0.12	0.08	51	60	W
UEC 261106C00008000	0.40	0.62	0.50	0.56	19	366	W	8.00	UEC 261106P00008000	0.12	0.32	0.29	0.21	18	102	W
UEC 261106C00008500	0.17	0.35	0.24	0.30	43	474	W	8.50	UEC 261106P00008500	0.39	0.53	0.44	0.45	26	84	W
UEC 261106C00009000	0.09	0.15	0.12	0.14	52	184	W	9.00	UEC 261106P00009000	0.71	1.05	0.95	0.79	3	79	W
UEC 261106C00009500	0.01	0.09	0.03	0.06	0	51	W	9.50	UEC 261106P00009500	1.14	1.48	2.05	1.20	0	196	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UEC 261113C00007000	1.08	1.58	1.10	1.45	0	6	W	7.00	UEC 261113P00007000	0.05	0.12	0.06	0.06	1	119	W
UEC 261113C00007500	0.71	1.08	0.39	1.05	0	2	W	7.50	UEC 261113P00007500	0.10	0.26	0.23	0.16	0	81	W
UEC 261113C00008000	0.41	0.72	0.48	0.71	3	202	W	8.00	UEC 261113P00008000	0.20	0.47	0.44	0.32	1	81	W
UEC 261113C00008500	0.28	0.45	0.31	0.45	25	146	W	8.50	UEC 261113P00008500	0.48	0.69	1.16	0.56	0	38	W
UEC 261113C00009000	0.14	0.22	0.18	0.27	40	130	W	9.00	UEC 261113P00009000	0.73	1.06	1.12	0.87	5	101	W
UEC 261113C00009500	0.07	0.16	0.11	0.16	18	1,569	W	9.50	UEC 261113P00009500	1.20	1.50	1.65	1.25	0	60	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UEC 261120C00007000	1.14	1.50	0.77	1.55	0	87	S	7.00	UEC 261120P00007000	0.10	0.12	0.12	0.11	30	1,377	S
UEC 261120C00007500	1.01	1.09	1.05	1.16	34	170	S	7.50	UEC 261120P00007500	0.18	0.29	0.26	0.22	4	301	S
UEC 261120C00008000	0.63	0.79	0.61	0.84	14	2,297	S	8.00	UEC 261120P00008000	0.34	0.50	0.44	0.39	20	4,395	S
UEC 261120C00008500	0.34	0.50	0.40	0.59	16	162	S	8.50	UEC 261120P00008500	0.52	0.81	0.84	0.63	0	82	S
UEC 261120C00009000	0.24	0.34	0.29	0.40	189	3,202	S	9.00	UEC 261120P00009000	0.80	1.16	1.05	0.93	43	7,402	S
UEC 261120C00009500	0.14	0.19	0.14	0.26	34	448	S	9.50	UEC 261120P00009500	1.24	1.58	1.75	1.28	0	29	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UEC 261127C00007000	1.18	1.66	1.19	1.65	0	1	W	7.00	UEC 261127P00007000	0.07	0.29	0.26	0.14	0	24	W
UEC 261127C00007500	0.84	1.29	0.58	1.29	0	5	W	7.50	UEC 261127P00007500	0.21	0.38	0.33	0.27	9	40	W
UEC 261127C00008000	0.59	0.87	0.76	0.97	3	38	W	8.00	UEC 261127P00008000	0.38	0.57	0.57	0.44	2	40	W
UEC 261127C00008500	0.38	0.55	0.42	0.72	2	55	W	8.50	UEC 261127P00008500	0.57	0.84	0.82	0.67	1	115	W
UEC 261127C00009000	0.22	0.40	0.34	0.52	32	81	W	9.00	UEC 261127P00009000	0.93	1.19	1.74	0.96	0	60	W
UEC 261127C00009500	0.14	0.29	0.15	0.36	0	86	W	9.50	UEC 261127P00009500	1.22	1.67	1.70	1.29	0	79	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	7.00	UEC 261204P00007000	0.12	0.34	0.24	0.17	11	8	W
UEC 261204C00007500	0.93	1.32	0.99	1.42	8	8	W	7.50	UEC 261204P00007500	0.27	0.44	0.61	0.30	0	11	W
UEC 261204C00008000	0.69	0.92	0.82	1.11	3	2	W	8.00	UEC 261204P00008000	0.45	0.57	0.50	0.47	3	1	W
UEC 261204C00008500	0.45	0.78	0.54	0.85	2	1	W	8.50	UEC 261204P00008500	0.63	0.91	1.44	0.69	0	9	W
UEC 261204C00009000	0.28	0.47	0.33	0.64	0	33	W	9.00	—	—	—	—	—	—	—	—
UEC 261204C00009500	0.11	0.36	0.23	0.47	0	6	W	9.50	UEC 261204P00009500	1.33	1.73	2.40	1.28	0	1	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UEC 261218C00006000	2.15	2.66	2.18	2.82	0	6	S	6.00	UEC 261218P00006000	0.01	0.21	0.07	0.06	0	59	S
UEC 261218C00007000	1.33	1.73	0.98	2.03	0	22	S	7.00	UEC 261218P00007000	0.22	0.32	0.28	0.20	17	142	S
UEC 261218C00008000	0.86	1.08	0.89	1.39	47	235	S	8.00	UEC 261218P00008000	0.53	0.74	0.73	0.49	12	154	S
UEC 261218C00009000	0.38	0.63	0.48	0.90	30	826	S	9.00	UEC 261218P00009000	1.07	1.36	1.35	0.93	41	120	S
UEC 261218C00010000	0.28	0.30	0.28	0.56	20	1,369	S	10.00	UEC 261218P00010000	1.76	2.23	2.11	1.52	2	49	S
UEC 261218C00011000	0.07	0.16	0.14	0.34	2	126	S	11.00	UEC 261218P00011000	2.71	3.15	3.01	2.23	0	13	S

Below are few quick-links for most popular options chains: