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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 8.90 | 9.15 | % | 0 | 0 | 0.51 | 0.91 | 0.02 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 36.00 | 7.70 | 8.40 | % | 0 | 0 | 0.48 | 0.90 | 0.02 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 37.00 | 7.15 | 7.40 | % | 0 | 0 | 0.81 | 0.86 | 0.03 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 38.00 | 6.40 | 6.60 | % | 0 | 0 | 0.54 | 0.82 | 0.04 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 39.00 | 4.75 | 6.60 | 7.50 | % | 1 | 0 | 0.73 | 0.78 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 40.00 | 4.55 | 5.05 | % | 0 | 0 | 0.44 | 0.73 | 0.05 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 41.00 | 3.70 | 5.60 | % | 0 | 0 | 0.54 | 0.69 | 0.05 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 42.00 | 3.60 | 3.75 | % | 0 | 0 | 0.47 | 0.63 | 0.05 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 43.00 | 3.05 | 3.15 | % | 0 | 0 | 0.47 | 0.58 | 0.06 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 44.00 | 2.56 | 2.65 | 3.35 | % | 3 | 0 | 0.47 | 0.52 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 45.00 | 2.13 | 2.24 | 2.15 | -1.50 | -41.10% | 2 | 10 | 0.46 | 0.46 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 46.00 | 1.72 | 3.50 | 2.58 | -0.62 | -19.38% | 36 | 1 | 0.61 | 0.40 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 47.00 | 1.28 | 1.54 | 1.48 | -1.22 | -45.19% | 37 | 6 | 0.44 | 0.35 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 48.00 | 1.20 | 1.36 | 1.15 | -1.46 | -55.94% | 6 | 20 | 0.47 | 0.30 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 49.00 | 0.97 | 1.06 | 0.97 | -1.25 | -56.31% | 2 | 19 | 0.47 | 0.26 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 0.67 | 0.88 | 0.90 | -0.91 | -50.28% | 32 | 51 | 0.46 | 0.22 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 51.00 | 0.65 | 0.73 | 0.66 | -1.22 | -64.90% | 3 | 5 | 0.47 | 0.19 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 52.00 | 0.51 | 0.72 | 0.62 | -0.89 | -58.94% | 6 | 4 | 0.49 | 0.16 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 53.00 | 0.41 | 0.51 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.13 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 54.00 | 0.33 | 0.41 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.12 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 55.00 | 0.27 | 0.49 | 0.39 | -0.73 | -65.18% | 13 | 13 | 0.51 | 0.10 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 56.00 | 0.23 | 0.28 | 0.41 | -0.49 | -54.45% | 4 | 6 | 0.49 | 0.08 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 57.00 | 0.18 | 0.23 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.07 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 58.00 | 0.14 | 0.34 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.06 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 59.00 | 0.08 | 1.35 | 0.45 | % | 22 | 0 | 0.67 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 60.00 | 0.06 | 0.88 | 0.39 | % | 22 | 0 | 0.64 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 65.00 | 0.01 | 1.33 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.01 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 0.01 | 1.70 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.27 | 0.36 | % | 0 | 0 | 0.51 | -0.09 | 0.02 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 36.00 | 0.40 | 1.25 | % | 0 | 0 | 0.60 | -0.10 | 0.02 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 37.00 | 0.54 | 0.61 | 0.61 | % | 18 | 0 | 0.50 | -0.14 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 38.00 | 0.51 | 0.80 | 0.82 | +0.55 | +203.71% | 16,392 | 6 | 0.46 | -0.18 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 39.00 | 0.94 | 1.01 | 1.03 | +0.48 | +87.28% | 10 | 2 | 0.49 | -0.22 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 40.00 | 0.27 | 1.56 | 0.82 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.27 | 0.05 | -0.03 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 41.00 | 1.42 | 1.60 | 1.25 | +0.18 | +16.83% | 1 | 11 | 0.46 | -0.31 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 42.00 | 1.87 | 2.18 | 1.55 | +0.75 | +93.75% | 30 | 2 | 0.47 | -0.37 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 43.00 | 2.25 | 2.41 | 1.69 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.42 | 0.06 | -0.04 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 44.00 | 2.78 | 2.92 | 2.81 | +0.87 | +44.85% | 10 | 6 | 0.46 | -0.48 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 3.35 | 3.50 | 2.97 | +0.65 | +28.02% | 12 | 2 | 0.46 | -0.54 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 46.00 | 4.00 | 4.95 | 2.35 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.60 | 0.06 | -0.03 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 47.00 | 4.55 | 5.00 | 4.55 | +1.51 | +49.68% | 2 | 5 | 0.41 | -0.65 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 48.00 | 4.75 | 5.70 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.70 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 49.00 | 6.15 | 6.35 | 5.80 | % | 2 | 0 | 0.49 | -0.74 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 50.00 | 5.85 | 7.25 | 4.66 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.78 | 0.04 | -0.03 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 51.00 | 7.85 | 8.20 | 7.09 | % | 2 | 0 | 0.49 | -0.81 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 52.00 | 8.75 | 9.80 | % | 0 | 0 | 0.58 | -0.84 | 0.04 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 53.00 | 9.55 | 9.85 | % | 0 | 0 | 0.77 | -0.87 | 0.03 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 54.00 | 9.60 | 11.75 | 8.02 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.88 | 0.03 | -0.02 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 55.00 | 11.45 | 11.75 | 10.82 | +1.63 | +17.74% | 1 | 3 | 0.41 | -0.90 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 56.00 | 12.40 | 12.70 | % | 0 | 0 | 0.57 | -0.92 | 0.02 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 57.00 | 13.40 | 13.70 | % | 0 | 0 | 0.60 | -0.93 | 0.02 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 58.00 | 14.40 | 14.65 | % | 0 | 0 | 0.60 | -0.94 | 0.02 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 59.00 | 15.35 | 15.60 | % | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 60.00 | 16.35 | 16.65 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 65.00 | 21.30 | 21.60 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 70.00 | 26.20 | 27.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |