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 | 12.90 | 14.00 | % | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 31.00 | 12.80 | 13.10 | % | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 32.00 | 10.90 | 12.15 | % | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 33.00 | 10.95 | 11.20 | % | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 34.00 | 10.05 | 10.25 | 13.20 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.91 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 35.00 | 8.95 | 9.30 | 12.65 | 0.00 | 0.00% | 0 | 404 | 0.43 | 0.89 | 0.02 | -0.02 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 36.00 | 7.65 | 9.30 | % | 0 | 0 | 0.51 | 0.87 | 0.03 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 37.00 | 7.50 | 8.25 | 10.55 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.84 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 38.00 | 6.60 | 6.85 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.80 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 39.00 | 5.00 | 6.10 | 8.35 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.77 | 0.04 | -0.03 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 40.00 | 4.45 | 5.40 | 5.20 | -2.75 | -34.60% | 2 | 20 | 0.39 | 0.72 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 41.00 | 3.75 | 4.75 | 4.50 | % | 10 | 0 | 0.39 | 0.68 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 42.00 | 3.30 | 4.15 | 3.95 | -2.60 | -39.70% | 3 | 4 | 0.47 | 0.63 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 43.00 | 3.50 | 3.60 | 3.40 | % | 11 | 0 | 0.47 | 0.58 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 44.00 | 2.92 | 3.10 | 2.95 | -2.35 | -44.34% | 153 | 119 | 0.47 | 0.53 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 2.47 | 2.70 | 2.44 | -2.01 | -45.17% | 72 | 115 | 0.46 | 0.48 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 46.00 | 2.07 | 2.42 | 2.08 | -2.32 | -52.73% | 201 | 142 | 0.47 | 0.43 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 47.00 | 1.72 | 1.89 | 1.80 | -1.35 | -42.86% | 1,586 | 72 | 0.45 | 0.38 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 48.00 | 1.02 | 1.58 | 1.42 | -1.25 | -46.82% | 584 | 1,336 | 0.46 | 0.33 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 49.00 | 1.21 | 1.33 | 1.20 | -1.19 | -49.80% | 46 | 79 | 0.46 | 0.29 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 1.06 | 1.17 | 1.08 | -0.87 | -44.62% | 595 | 256 | 0.46 | 0.25 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 55.00 | 0.41 | 0.46 | 0.44 | -0.41 | -48.24% | 278 | 491 | 0.47 | 0.12 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 60.00 | 0.16 | 0.19 | 0.22 | -0.33 | -60.00% | 6 | 13 | 0.48 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 65.00 | 0.03 | 0.96 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.02 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 0.01 | 0.95 | % | 0 | 0 | 0.70 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.01 | 0.59 | % | 0 | 0 | 0.59 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 31.00 | 0.05 | 0.82 | % | 0 | 0 | 0.63 | -0.04 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 32.00 | 0.19 | 0.23 | % | 0 | 0 | 0.53 | -0.05 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 33.00 | 0.25 | 0.29 | % | 0 | 0 | 0.52 | -0.07 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 34.00 | 0.33 | 0.38 | % | 0 | 0 | 0.51 | -0.09 | 0.02 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 35.00 | 0.44 | 0.48 | 0.41 | +0.08 | +24.25% | 36 | 30 | 0.50 | -0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 36.00 | 0.58 | 0.62 | 0.63 | % | 19 | 0 | 0.49 | -0.13 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 37.00 | 0.75 | 0.79 | 0.57 | +0.19 | +50.00% | 6 | 7 | 0.49 | -0.16 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 38.00 | 0.90 | 1.00 | 1.02 | +0.35 | +52.24% | 84 | 1 | 0.48 | -0.20 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 39.00 | 1.20 | 1.25 | 1.22 | +0.50 | +69.45% | 129 | 52 | 0.48 | -0.23 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 40.00 | 1.36 | 1.72 | 1.60 | +0.84 | +110.53% | 27 | 334 | 0.46 | -0.28 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 41.00 | 1.84 | 2.37 | 1.94 | +0.85 | +77.99% | 23 | 87 | 0.51 | -0.32 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 42.00 | 2.22 | 2.43 | 2.27 | +0.85 | +59.86% | 207 | 94 | 0.48 | -0.37 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 43.00 | 2.63 | 2.75 | 2.66 | +0.97 | +57.40% | 99 | 11 | 0.46 | -0.42 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 44.00 | 3.15 | 3.25 | 2.98 | +1.15 | +62.85% | 38 | 24 | 0.46 | -0.47 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 3.70 | 3.85 | 3.80 | +1.40 | +58.34% | 133 | 269 | 0.46 | -0.52 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 46.00 | 4.30 | 4.45 | 4.43 | +1.47 | +49.67% | 18 | 19 | 0.45 | -0.57 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 47.00 | 4.95 | 5.10 | 5.16 | +2.01 | +63.81% | 53 | 694 | 0.45 | -0.62 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 48.00 | 5.70 | 5.80 | 4.05 | 0.00 | 0.00% | 0 | 8 | 0.45 | -0.67 | 0.05 | -0.03 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 49.00 | 6.45 | 6.95 | 6.36 | +2.33 | +57.82% | 4 | 34 | 0.45 | -0.71 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 7.20 | 7.55 | 7.40 | +2.10 | +39.63% | 114 | 2,844 | 0.47 | -0.75 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 55.00 | 11.10 | 11.90 | 11.75 | +2.70 | +29.84% | 3 | 21 | 0.41 | -0.88 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 60.00 | 16.35 | 16.60 | 12.76 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.95 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 65.00 | 21.30 | 21.80 | % | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 70.00 | 26.05 | 26.60 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |