Options Chain for CAMECO CORP COM (CCJ) - $43.99 as of 4/25/2025 8:21:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.05 | 19.65 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 28.00 | 15.35 | 16.75 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 29.00 | 14.25 | 15.65 | 12.70 | 0.00 | 0.00% | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 30.00 | 12.10 | 14.40 | 11.46 | 0.00 | 0.00% | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:00 PM EST |
| 31.00 | 12.45 | 13.25 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 32.00 | 11.90 | 12.65 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 33.00 | 10.80 | 11.35 | % | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 34.00 | 10.00 | 10.35 | % | 0 | 0 | 1.57 | 0.98 | 0.01 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 35.00 | 8.55 | 9.75 | 7.82 | 0.00 | 0.00% | 0 | 0 | 1.76 | 0.97 | 0.01 | -0.03 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 35.50 | 8.30 | 9.10 | % | 0 | 0 | 1.39 | 0.96 | 0.02 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 36.00 | 7.90 | 8.70 | 4.36 | 0.00 | 0.00% | 0 | 17 | 1.46 | 0.95 | 0.02 | -0.03 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 36.50 | 5.70 | 9.80 | % | 0 | 0 | 1.23 | 0.94 | 0.02 | -0.04 | 4/25/2025 4:00:00 PM EST | |||
| 37.00 | 5.25 | 8.45 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.93 | 0.02 | -0.04 | 4/9/2025 | 4/25/2025 4:00:00 PM EST |
| 37.50 | 6.75 | 6.95 | % | 0 | 0 | 1.06 | 0.92 | 0.03 | -0.04 | 4/25/2025 4:00:00 PM EST | |||
| 38.00 | 6.30 | 7.90 | 6.20 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.90 | 0.03 | -0.04 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 38.50 | 5.85 | 6.10 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.88 | 0.04 | -0.05 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 39.00 | 5.45 | 5.60 | 5.50 | +3.02 | +121.78% | 6 | 24 | 0.97 | 0.87 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 39.50 | 5.00 | 5.20 | 4.68 | +0.93 | +24.80% | 45 | 2 | 0.84 | 0.85 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 40.00 | 4.60 | 4.75 | 4.60 | 0.00 | 0.00% | 0 | 19 | 0.84 | 0.82 | 0.05 | -0.06 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 40.50 | 4.20 | 4.40 | % | 0 | 0 | 0.53 | 0.80 | 0.06 | -0.06 | 4/25/2025 4:00:00 PM EST | |||
| 41.00 | 3.85 | 4.00 | 3.45 | +0.51 | +17.35% | 1 | 19 | 0.57 | 0.77 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 41.50 | 2.91 | 3.65 | 3.56 | +0.11 | +3.19% | 1 | 18 | 0.46 | 0.74 | 0.07 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 42.00 | 3.10 | 3.25 | 3.00 | +0.36 | +13.64% | 12 | 23 | 0.56 | 0.70 | 0.07 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 42.50 | 2.63 | 4.05 | 2.81 | +0.35 | +14.23% | 1 | 7 | 0.53 | 0.66 | 0.08 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 43.00 | 2.49 | 2.79 | 2.11 | 0.00 | 0.00% | 0 | 39 | 0.55 | 0.62 | 0.08 | -0.07 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 44.00 | 1.74 | 2.03 | 2.02 | -0.05 | -2.42% | 48 | 132 | 0.55 | 0.54 | 0.09 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 45.00 | 1.26 | 1.55 | 1.55 | -0.01 | -0.65% | 22 | 98 | 0.54 | 0.45 | 0.09 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 46.00 | 1.06 | 1.15 | 1.12 | +0.09 | +8.74% | 45 | 55 | 0.53 | 0.36 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 47.00 | 0.75 | 0.83 | 0.85 | 0.00 | 0.00% | 0 | 54 | 0.52 | 0.28 | 0.08 | -0.06 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 48.00 | 0.23 | 0.59 | 0.55 | -0.04 | -6.78% | 27 | 105 | 0.46 | 0.21 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 49.00 | 0.35 | 0.41 | 0.43 | 0.00 | 0.00% | 0 | 291 | 0.51 | 0.16 | 0.06 | -0.04 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 50.00 | 0.24 | 0.29 | 0.25 | -0.02 | -7.41% | 1 | 57 | 0.51 | 0.12 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 51.00 | 0.16 | 0.20 | 0.15 | -0.03 | -16.67% | 6 | 23 | 0.52 | 0.09 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 52.00 | 0.11 | 0.13 | 0.12 | -0.10 | -45.46% | 11 | 22 | 0.52 | 0.06 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 53.00 | 0.06 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.04 | 0.02 | -0.02 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 54.00 | 0.01 | 0.22 | % | 0 | 0 | 0.56 | 0.03 | 0.02 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 55.00 | 0.01 | 0.05 | 0.02 | % | 30 | 0 | 0.51 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 60.00 | 0.00 | 1.28 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 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 | 1.27 | 0.26 | 0.00 | 0.00% | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 1.28 | 0.17 | 0.00 | 0.00% | 0 | 12 | 2.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 1.29 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.30 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 31.00 | 0.01 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 32.00 | 0.01 | 1.00 | 0.08 | -0.07 | -46.67% | 6 | 24 | 1.16 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 33.00 | 0.05 | 0.36 | 0.18 | 0.00 | 0.00% | 0 | 11,223 | 0.94 | -0.01 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 34.00 | 0.06 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 178 | 0.92 | -0.02 | 0.01 | -0.02 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 35.00 | 0.05 | 0.18 | 0.17 | -0.06 | -26.09% | 1 | 96 | 0.71 | -0.03 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 35.50 | 0.12 | 0.17 | % | 0 | 0 | 0.72 | -0.04 | 0.02 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 36.00 | 0.14 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 29 | 0.70 | -0.05 | 0.02 | -0.03 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 36.50 | 0.17 | 0.23 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.06 | 0.02 | -0.04 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 37.00 | 0.19 | 0.27 | 1.09 | 0.00 | 0.00% | 0 | 11 | 0.68 | -0.07 | 0.02 | -0.04 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 37.50 | 0.24 | 0.31 | 0.37 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.08 | 0.03 | -0.04 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 38.00 | 0.29 | 0.36 | 0.32 | -0.19 | -37.26% | 3 | 29 | 0.66 | -0.10 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 38.50 | 0.35 | 0.42 | 0.62 | 0.00 | 0.00% | 0 | 9 | 0.66 | -0.12 | 0.04 | -0.05 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 39.00 | 0.42 | 0.48 | 0.57 | -0.39 | -40.63% | 13 | 35 | 0.64 | -0.13 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 39.50 | 0.49 | 0.56 | 1.04 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.15 | 0.05 | -0.05 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 40.00 | 0.58 | 0.65 | 0.61 | -0.16 | -20.78% | 15 | 104 | 0.63 | -0.18 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 40.50 | 0.68 | 0.75 | 1.34 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.20 | 0.06 | -0.06 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 41.00 | 0.80 | 0.87 | 0.85 | -0.14 | -14.15% | 3 | 30 | 0.62 | -0.23 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 41.50 | 0.92 | 1.03 | 1.00 | -0.37 | -27.01% | 5 | 17 | 0.61 | -0.26 | 0.07 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 42.00 | 1.06 | 1.18 | 1.20 | -0.11 | -8.40% | 6 | 12 | 0.60 | -0.30 | 0.07 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 42.50 | 1.24 | 1.34 | 1.80 | 0.00 | 0.00% | 0 | 23 | 0.60 | -0.34 | 0.08 | -0.07 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 43.00 | 1.43 | 1.53 | 1.62 | 0.00 | 0.00% | 0 | 49 | 0.59 | -0.38 | 0.08 | -0.07 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 44.00 | 1.86 | 1.95 | 1.92 | -0.31 | -13.91% | 2 | 72 | 0.58 | -0.46 | 0.09 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 45.00 | 1.69 | 2.69 | 2.37 | -0.22 | -8.50% | 2 | 40 | 0.47 | -0.55 | 0.09 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 46.00 | 2.40 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 8 | 0.48 | -0.64 | 0.09 | -0.06 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 47.00 | 3.65 | 3.80 | 3.77 | -0.63 | -14.32% | 6 | 1 | 0.55 | -0.72 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 48.00 | 4.40 | 4.55 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.79 | 0.07 | -0.05 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 49.00 | 3.00 | 5.40 | 5.75 | % | 1 | 0 | 0.81 | -0.84 | 0.06 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 50.00 | 4.95 | 8.25 | 9.05 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.88 | 0.05 | -0.03 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 51.00 | 6.95 | 7.30 | % | 0 | 0 | 0.98 | -0.91 | 0.04 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 52.00 | 7.90 | 8.15 | 9.65 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.94 | 0.03 | -0.02 | 3/28/2025 | 4/25/2025 4:00:00 PM EST |
| 53.00 | 8.75 | 11.05 | 13.21 | 0.00 | 0.00% | 0 | 2 | 1.21 | -0.96 | 0.02 | -0.02 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 54.00 | 9.90 | 10.20 | 10.05 | % | 1 | 0 | 1.55 | -0.97 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 55.00 | 10.70 | 11.15 | % | 0 | 0 | 1.62 | -0.98 | 0.01 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 60.00 | 15.55 | 16.20 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST |