Options Chain for CAMECO CORP COM (CCJ) - $46.54 as of 2/21/2025 3:07:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.45 | 13.65 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 35.00 | 8.45 | 8.70 | 16.00 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:57 PM EST |
| 36.00 | 7.45 | 7.65 | 11.45 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 37.50 | 6.00 | 6.25 | % | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 38.00 | 5.50 | 5.70 | 12.55 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.97 | 0.02 | -0.02 | 2/12/2025 | 2/21/2025 3:59:57 PM EST |
| 38.50 | 4.75 | 5.25 | % | 0 | 0 | 0.67 | 0.95 | 0.03 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 39.00 | 4.40 | 4.75 | 4.74 | % | 3 | 0 | 0.61 | 0.93 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 39.50 | 4.10 | 4.30 | 4.14 | -3.51 | -45.89% | 3 | 5 | 0.60 | 0.91 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 40.00 | 3.35 | 4.35 | 3.75 | -3.85 | -50.66% | 43 | 1 | 0.65 | 0.88 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 40.50 | 2.06 | 3.85 | 4.25 | -1.70 | -28.58% | 7 | 2 | 1.05 | 0.85 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 41.00 | 2.67 | 2.94 | 2.61 | -3.64 | -58.24% | 70 | 1 | 0.47 | 0.81 | 0.09 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 41.50 | 2.33 | 2.90 | 5.45 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.76 | 0.10 | -0.07 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 42.00 | 2.04 | 2.58 | 2.04 | -3.26 | -61.51% | 10 | 5 | 0.60 | 0.71 | 0.11 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 42.50 | 1.69 | 1.86 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.65 | 0.12 | -0.09 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 43.00 | 1.38 | 1.61 | 1.48 | -2.87 | -65.98% | 73 | 22 | 0.50 | 0.59 | 0.13 | -0.09 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 43.50 | 1.12 | 1.38 | 1.34 | -2.81 | -67.72% | 105 | 0 | 0.51 | 0.52 | 0.13 | -0.09 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 44.00 | 0.87 | 1.02 | 0.95 | -5.90 | -86.14% | 115 | 4 | 0.47 | 0.45 | 0.14 | -0.09 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 44.50 | 0.61 | 0.81 | 0.75 | -2.13 | -73.96% | 13 | 2 | 0.49 | 0.39 | 0.13 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 0.17 | 0.63 | 0.64 | -2.24 | -77.78% | 239 | 10 | 0.39 | 0.32 | 0.12 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 45.50 | 0.26 | 0.51 | 0.46 | -1.39 | -75.14% | 116 | 127 | 0.49 | 0.27 | 0.11 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 46.00 | 0.34 | 0.39 | 0.39 | -1.05 | -72.92% | 741 | 185 | 0.49 | 0.22 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 46.50 | 0.07 | 0.31 | 0.30 | -1.03 | -77.45% | 24 | 181 | 0.50 | 0.18 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 47.00 | 0.20 | 0.26 | 0.23 | -0.75 | -76.54% | 164 | 400 | 0.51 | 0.14 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 47.50 | 0.15 | 0.20 | 0.18 | -0.63 | -77.78% | 156 | 357 | 0.51 | 0.11 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 48.00 | 0.12 | 0.15 | 0.19 | -0.49 | -72.06% | 212 | 348 | 0.52 | 0.09 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 48.50 | 0.09 | 0.12 | 0.13 | -0.40 | -75.48% | 136 | 144 | 0.53 | 0.07 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 49.00 | 0.06 | 0.10 | 0.10 | -0.34 | -77.28% | 154 | 550 | 0.53 | 0.06 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 49.50 | 0.04 | 0.08 | 0.06 | -0.31 | -83.79% | 26 | 52 | 0.54 | 0.04 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 0.04 | 0.06 | 0.05 | -0.25 | -83.34% | 204 | 2,722 | 0.54 | 0.03 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 51.00 | 0.02 | 0.04 | 0.04 | -0.16 | -80.00% | 120 | 629 | 0.56 | 0.02 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 52.00 | 0.01 | 0.03 | 0.02 | -0.12 | -85.72% | 109 | 384 | 0.58 | 0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 0.02 | 0.02 | -0.06 | -75.00% | 27 | 484 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 54.00 | 0.01 | 0.02 | 0.01 | -0.09 | -90.00% | 32 | 169 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.01 | 0.02 | -0.02 | -50.00% | 170 | 8,082 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 12 | 436 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 57.00 | 0.00 | 1.26 | 0.01 | -0.07 | -87.50% | 3 | 589 | 2.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 58.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 235 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 59.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 117 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 12,196 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 17 | 2.32 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 62.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 12 | 1.50 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 0.69 | 0.02 | 0.00 | 0.00% | 0 | 60 | 2.06 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 64.00 | 0.00 | 1.26 | 0.17 | 0.00 | 0.00% | 0 | 53 | 2.53 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.26 | 0.64 | 0.00 | 0.00% | 0 | 54 | 2.59 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 66.00 | 0.00 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 7 | 2.65 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 67.00 | 0.00 | 1.26 | 0.08 | 0.00 | 0.00% | 0 | 96 | 2.71 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:57 PM EST |
| 68.00 | 0.00 | 1.26 | 0.25 | 0.00 | 0.00% | 0 | 4 | 2.77 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:57 PM EST |
| 69.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.84 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 1.27 | 0.01 | -0.29 | -96.67% | 1 | 27 | 2.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.21 | 0.25 | 0.00 | 0.00% | 0 | 77 | 2.12 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.02 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 4 | 22 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 1.27 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 37.50 | 0.01 | 1.22 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.01 | -0.02 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 38.00 | 0.02 | 0.07 | 0.18 | +0.15 | +500.00% | 9 | 43 | 0.54 | -0.03 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 38.50 | 0.06 | 0.09 | 0.06 | +0.01 | +20.00% | 10 | 25 | 0.56 | -0.05 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 39.00 | 0.08 | 0.12 | 0.08 | -0.05 | -38.47% | 1,285 | 52 | 0.54 | -0.07 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 39.50 | 0.11 | 0.15 | 0.17 | -0.55 | -76.39% | 33 | 7 | 0.53 | -0.09 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 40.00 | 0.16 | 0.20 | 0.18 | -0.03 | -14.29% | 308 | 62 | 0.52 | -0.12 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 40.50 | 0.09 | 0.27 | 0.30 | +0.08 | +36.37% | 177 | 6 | 0.52 | -0.15 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 41.00 | 0.31 | 0.34 | 0.34 | +0.25 | +277.78% | 5,213 | 265 | 0.51 | -0.19 | 0.09 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 41.50 | 0.41 | 0.45 | 0.40 | +0.31 | +344.45% | 94 | 18 | 0.50 | -0.24 | 0.10 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 42.00 | 0.54 | 0.59 | 0.56 | +0.41 | +273.34% | 225 | 150 | 0.50 | -0.29 | 0.11 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 42.50 | 0.65 | 0.96 | 0.85 | +0.62 | +269.57% | 5 | 44 | 0.53 | -0.35 | 0.12 | -0.09 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 43.00 | 0.70 | 1.00 | 0.97 | +0.69 | +246.43% | 1,748 | 73 | 0.46 | -0.41 | 0.13 | -0.09 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 43.50 | 1.07 | 1.18 | 1.20 | +1.00 | +500.00% | 134 | 51 | 0.47 | -0.48 | 0.13 | -0.09 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 44.00 | 1.34 | 1.64 | 1.43 | +1.02 | +248.78% | 177 | 250 | 0.52 | -0.55 | 0.14 | -0.09 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 44.50 | 1.67 | 1.94 | 1.70 | +1.16 | +214.82% | 57 | 41 | 0.52 | -0.61 | 0.13 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 1.99 | 2.10 | 2.11 | +1.39 | +193.06% | 148 | 263 | 0.48 | -0.68 | 0.12 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 45.50 | 2.25 | 2.49 | 2.62 | +1.83 | +231.65% | 3 | 10 | 0.45 | -0.73 | 0.11 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 46.00 | 2.71 | 3.05 | 2.84 | +1.74 | +158.19% | 147 | 2,176 | 0.52 | -0.78 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 46.50 | 3.05 | 3.30 | 3.25 | +1.94 | +148.10% | 81 | 59 | 0.45 | -0.82 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 47.00 | 3.60 | 3.80 | 3.95 | +2.23 | +129.66% | 52 | 229 | 0.55 | -0.86 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 47.50 | 3.80 | 4.20 | 4.40 | +2.52 | +134.05% | 133 | 243 | 0.41 | -0.89 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 48.00 | 4.50 | 5.05 | 4.90 | +2.51 | +105.03% | 103 | 125 | 0.45 | -0.91 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 48.50 | 4.95 | 5.80 | 1.93 | 0.00 | 0.00% | 0 | 37 | 0.88 | -0.93 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 49.00 | 5.40 | 5.95 | 5.62 | +2.63 | +87.96% | 6 | 421 | 0.74 | -0.94 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 49.50 | 4.95 | 6.10 | 2.75 | 0.00 | 0.00% | 0 | 15 | 0.69 | -0.96 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 6.40 | 6.60 | 6.40 | +2.42 | +60.81% | 5 | 130 | 0.73 | -0.97 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 51.00 | 7.40 | 7.60 | 4.90 | 0.00 | 0.00% | 0 | 61 | 0.75 | -0.98 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 52.00 | 8.10 | 8.85 | 8.70 | +2.91 | +50.26% | 15 | 30 | 0.82 | -0.99 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 53.00 | 9.35 | 10.45 | 9.65 | +4.25 | +78.71% | 17 | 27 | 1.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 54.00 | 10.40 | 10.60 | 10.90 | +4.25 | +63.91% | 12 | 42 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 55.00 | 11.40 | 12.55 | 7.50 | 0.00 | 0.00% | 0 | 37 | 0.92 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 56.00 | 12.35 | 13.50 | 12.36 | +2.51 | +25.49% | 1 | 76 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 57.00 | 12.50 | 13.60 | 10.45 | 0.00 | 0.00% | 0 | 105 | 1.81 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 58.00 | 14.40 | 14.60 | 12.80 | +1.85 | +16.90% | 9 | 72 | 1.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 59.00 | 15.25 | 16.50 | 9.05 | 0.00 | 0.00% | 0 | 17 | 1.25 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:57 PM EST |
| 60.00 | 15.40 | 16.60 | 10.38 | 0.00 | 0.00% | 0 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:57 PM EST |
| 61.00 | 17.35 | 18.55 | 13.40 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 62.00 | 18.30 | 18.60 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 63.00 | 19.35 | 19.60 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 64.00 | 19.80 | 21.55 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 65.00 | 21.30 | 22.55 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 66.00 | 22.30 | 22.60 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 67.00 | 23.30 | 23.60 | 19.15 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 68.00 | 24.30 | 24.60 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 69.00 | 25.15 | 26.35 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 70.00 | 26.25 | 27.00 | 22.55 | 0.00 | 0.00% | 0 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 75.00 | 31.15 | 31.65 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |