Options Chain for CAMECO CORP COM (CCJ) - $47.01 as of 5/5/2025 2:42:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.40 | 22.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 28.00 | 18.35 | 18.65 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 29.00 | 17.35 | 17.65 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 30.00 | 16.40 | 16.70 | 8.60 | 0.00 | 0.00% | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 31.00 | 15.40 | 15.65 | 11.50 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 14.40 | 14.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 33.00 | 13.45 | 13.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 34.00 | 12.45 | 12.70 | 5.35 | 0.00 | 0.00% | 0 | 8 | 0.91 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 11.45 | 11.75 | 11.97 | +6.37 | +113.75% | 3 | 3 | 0.88 | 0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 10.50 | 10.70 | 11.23 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.97 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 37.00 | 9.50 | 10.00 | 7.59 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.97 | 0.01 | -0.02 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 8.40 | 8.80 | 8.50 | +2.00 | +30.77% | 10 | 10 | 0.30 | 0.95 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 7.60 | 7.85 | 2.90 | 0.00 | 0.00% | 0 | 48 | 0.53 | 0.93 | 0.02 | -0.03 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 6.65 | 7.15 | 6.10 | 0.00 | 0.00% | 0 | 64 | 0.60 | 0.91 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 5.80 | 5.95 | 4.94 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.88 | 0.04 | -0.03 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 41.50 | 5.35 | 5.60 | 5.64 | % | 1 | 0 | 0.50 | 0.86 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 42.00 | 4.90 | 6.05 | 6.03 | 0.00 | 0.00% | 0 | 51 | 0.54 | 0.84 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 4.40 | 5.85 | % | 0 | 0 | 0.57 | 0.82 | 0.05 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 43.00 | 3.30 | 4.25 | 3.76 | +0.36 | +10.59% | 3 | 47 | 0.33 | 0.79 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 43.50 | 3.70 | 3.85 | % | 0 | 0 | 0.46 | 0.76 | 0.06 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 44.00 | 3.35 | 3.45 | 3.84 | 0.00 | 0.00% | 0 | 75 | 0.46 | 0.73 | 0.07 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 44.50 | 3.00 | 3.10 | % | 0 | 0 | 0.45 | 0.69 | 0.07 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 2.55 | 2.75 | 2.80 | -0.45 | -13.85% | 6 | 62 | 0.43 | 0.66 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.50 | 2.13 | 2.45 | % | 0 | 0 | 0.42 | 0.61 | 0.08 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 46.00 | 2.04 | 2.16 | 2.27 | -0.44 | -16.24% | 9 | 78 | 0.44 | 0.57 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 46.50 | 1.80 | 1.88 | 1.90 | % | 1 | 0 | 0.44 | 0.53 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 47.00 | 1.52 | 1.61 | 1.67 | -0.55 | -24.78% | 46 | 290 | 0.43 | 0.48 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 0.95 | 1.41 | 1.45 | % | 3 | 0 | 0.38 | 0.43 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 48.00 | 1.09 | 1.18 | 1.56 | 0.00 | 0.00% | 0 | 249 | 0.42 | 0.39 | 0.09 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 48.50 | 0.93 | 1.12 | 1.01 | % | 2 | 0 | 0.43 | 0.35 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 49.00 | 0.76 | 0.84 | 1.31 | 0.00 | 0.00% | 0 | 89 | 0.41 | 0.30 | 0.08 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 49.50 | 0.61 | 0.72 | 0.75 | % | 2 | 0 | 0.41 | 0.27 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 50.00 | 0.52 | 0.60 | 0.58 | -0.32 | -35.56% | 3 | 312 | 0.41 | 0.23 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 51.00 | 0.35 | 0.41 | 0.41 | -0.16 | -28.07% | 2 | 26 | 0.41 | 0.18 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 52.00 | 0.23 | 0.27 | 0.26 | -0.16 | -38.10% | 17 | 23 | 0.41 | 0.13 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 53.00 | 0.15 | 0.18 | 0.18 | -0.08 | -30.77% | 7 | 12 | 0.41 | 0.10 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 54.00 | 0.09 | 0.12 | 0.07 | % | 1 | 0 | 0.52 | 0.07 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 55.00 | 0.00 | 0.17 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.05 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.03 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.74 | 0.00 | 0.00% | 0 | 60 | 1.66 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.32 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 0.04 | 0.20 | 0.39 | +0.04 | +11.43% | 1 | 2 | 0.67 | -0.03 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.00 | 0.01 | 0.24 | 0.12 | -0.08 | -40.00% | 3 | 13 | 0.75 | -0.03 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 0.12 | 0.15 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.05 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 0.16 | 0.20 | 0.20 | 0.00 | 0.00% | 1 | 8 | 0.56 | -0.07 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.22 | 0.26 | 0.32 | +0.02 | +6.67% | 1 | 10 | 0.53 | -0.09 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 0.31 | 0.36 | 0.30 | -0.04 | -11.77% | 8 | 23 | 0.52 | -0.12 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 41.50 | 0.37 | 0.42 | 0.45 | % | 1 | 0 | 0.51 | -0.14 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 42.00 | 0.44 | 0.49 | 0.89 | 0.00 | 0.00% | 0 | 20 | 0.50 | -0.16 | 0.05 | -0.04 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 0.52 | 0.66 | 0.63 | % | 1 | 0 | 0.51 | -0.18 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 43.00 | 0.47 | 0.67 | 0.61 | -0.04 | -6.16% | 7 | 36 | 0.46 | -0.21 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 43.50 | 0.72 | 0.76 | % | 0 | 0 | 0.48 | -0.24 | 0.06 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 44.00 | 0.83 | 0.90 | 0.87 | 0.00 | 0.00% | 0 | 80 | 0.47 | -0.27 | 0.07 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 44.50 | 0.98 | 1.04 | 0.95 | % | 1 | 0 | 0.46 | -0.31 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 45.00 | 1.14 | 1.21 | 1.10 | -0.06 | -5.18% | 5 | 28 | 0.46 | -0.34 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.50 | 1.25 | 1.39 | 1.53 | % | 2 | 0 | 0.44 | -0.39 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 46.00 | 1.52 | 1.58 | 1.61 | +0.25 | +18.39% | 2 | 20 | 0.45 | -0.43 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 46.50 | 1.64 | 1.82 | 1.67 | % | 6 | 0 | 0.43 | -0.47 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 47.00 | 1.96 | 2.07 | 2.16 | +0.52 | +31.71% | 1 | 42 | 0.43 | -0.52 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 2.20 | 2.34 | 2.62 | % | 1 | 0 | 0.42 | -0.57 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 48.00 | 2.57 | 2.88 | 3.95 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.61 | 0.09 | -0.05 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 48.50 | 2.69 | 3.00 | % | 0 | 0 | 0.43 | -0.65 | 0.09 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 49.00 | 3.10 | 4.00 | 3.45 | % | 2 | 0 | 0.50 | -0.70 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 49.50 | 3.60 | 4.70 | % | 0 | 0 | 0.43 | -0.73 | 0.08 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 3.70 | 5.20 | % | 0 | 0 | 0.54 | -0.77 | 0.07 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 51.00 | 4.55 | 5.15 | % | 0 | 0 | 0.76 | -0.82 | 0.06 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 52.00 | 5.35 | 5.80 | % | 0 | 0 | 0.34 | -0.87 | 0.05 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 53.00 | 6.50 | 6.80 | 15.13 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.90 | 0.04 | -0.03 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 54.00 | 7.45 | 7.75 | % | 0 | 0 | 0.50 | -0.93 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 8.50 | 8.75 | % | 0 | 0 | 0.52 | -0.95 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 56.00 | 9.45 | 10.15 | % | 0 | 0 | 0.56 | -0.97 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 57.00 | 10.50 | 10.75 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 13.45 | 13.75 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |