Options Chain for CAMECO CORP COM (CCJ) - $50.73 as of 5/12/2025 10:03:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.30 | 26.55 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:59:03 AM EST | |||
| 30.00 | 19.10 | 21.45 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:59:03 AM EST | |||
| 33.00 | 17.95 | 18.45 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:59:03 AM EST | |||
| 34.00 | 17.15 | 17.50 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 5/12/2025 9:59:03 AM EST | |||
| 35.00 | 15.95 | 17.50 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | 0.00 | 5/12/2025 9:59:03 AM EST | |||
| 36.00 | 14.55 | 16.05 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | 0.00 | 5/12/2025 9:59:03 AM EST | |||
| 37.00 | 14.20 | 14.55 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 5/12/2025 9:59:03 AM EST | |||
| 38.00 | 11.40 | 13.55 | % | 0 | 0 | 0.74 | 0.98 | 0.01 | -0.01 | 5/12/2025 9:59:03 AM EST | |||
| 39.00 | 11.90 | 12.60 | % | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.01 | 5/12/2025 9:59:03 AM EST | |||
| 40.00 | 11.30 | 11.65 | 9.88 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.95 | 0.01 | -0.01 | 5/8/2025 | 5/12/2025 9:59:03 AM EST |
| 41.00 | 10.35 | 10.65 | % | 0 | 0 | 0.34 | 0.93 | 0.02 | -0.02 | 5/12/2025 9:59:03 AM EST | |||
| 42.00 | 9.40 | 9.80 | % | 0 | 0 | 0.51 | 0.91 | 0.02 | -0.02 | 5/12/2025 9:59:03 AM EST | |||
| 43.00 | 8.25 | 8.85 | % | 0 | 0 | 0.49 | 0.89 | 0.02 | -0.02 | 5/12/2025 9:59:03 AM EST | |||
| 44.00 | 7.60 | 8.05 | 3.85 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.87 | 0.03 | -0.03 | 5/6/2025 | 5/12/2025 9:59:03 AM EST |
| 45.00 | 6.40 | 6.90 | 6.40 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.83 | 0.03 | -0.03 | 5/9/2025 | 5/12/2025 9:59:03 AM EST |
| 46.00 | 5.90 | 6.10 | 6.15 | +2.15 | +53.75% | 2 | 0 | 0.49 | 0.80 | 0.04 | -0.03 | 5/12/2025 | 5/12/2025 9:59:03 AM EST |
| 47.00 | 5.10 | 7.15 | 4.50 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.77 | 0.04 | -0.04 | 5/9/2025 | 5/12/2025 9:59:03 AM EST |
| 48.00 | 4.35 | 4.60 | 4.50 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.72 | 0.05 | -0.04 | 5/8/2025 | 5/12/2025 9:59:03 AM EST |
| 49.00 | 3.70 | 3.95 | 3.92 | +0.62 | +18.79% | 2 | 17 | 0.44 | 0.67 | 0.05 | -0.04 | 5/12/2025 | 5/12/2025 9:59:03 AM EST |
| 50.00 | 2.84 | 3.25 | 3.30 | +0.49 | +17.44% | 10 | 140 | 0.47 | 0.61 | 0.06 | -0.04 | 5/12/2025 | 5/12/2025 9:59:03 AM EST |
| 51.00 | 2.53 | 2.74 | 2.62 | +0.02 | +0.77% | 7 | 112 | 0.42 | 0.55 | 0.06 | -0.04 | 5/12/2025 | 5/12/2025 9:59:03 AM EST |
| 52.00 | 2.03 | 2.20 | 2.45 | +0.40 | +19.52% | 2 | 25 | 0.43 | 0.49 | 0.07 | -0.04 | 5/12/2025 | 5/12/2025 9:59:03 AM EST |
| 53.00 | 1.67 | 1.79 | 1.84 | 0.00 | 0.00% | 0 | 80 | 0.42 | 0.42 | 0.07 | -0.04 | 5/9/2025 | 5/12/2025 9:59:03 AM EST |
| 54.00 | 0.00 | 1.40 | 1.18 | 0.00 | 0.00% | 0 | 17 | 0.41 | 0.34 | 0.07 | -0.03 | 5/9/2025 | 5/12/2025 9:59:03 AM EST |
| 55.00 | 0.00 | 1.27 | 1.12 | 0.00 | 0.00% | 0 | 40 | 0.44 | 0.27 | 0.06 | -0.03 | 5/9/2025 | 5/12/2025 9:59:03 AM EST |
| 56.00 | 0.00 | 0.99 | 0.61 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.21 | 0.06 | -0.02 | 5/8/2025 | 5/12/2025 9:59:03 AM EST |
| 57.00 | 0.00 | 0.79 | 0.69 | 0.00 | 0.00% | 0 | 86 | 0.44 | 0.15 | 0.05 | -0.02 | 5/9/2025 | 5/12/2025 9:59:03 AM EST |
| 58.00 | 0.00 | 0.69 | % | 0 | 0 | 0.46 | 0.10 | 0.04 | -0.01 | 5/12/2025 9:59:03 AM EST | |||
| 59.00 | 0.00 | 0.55 | % | 0 | 0 | 0.47 | 0.07 | 0.03 | -0.01 | 5/12/2025 9:59:03 AM EST | |||
| 60.00 | 0.23 | 0.31 | 0.30 | % | 1 | 0 | 0.47 | 0.05 | 0.02 | -0.01 | 5/12/2025 | 5/12/2025 9:59:03 AM EST | |
| 65.00 | 0.00 | 1.45 | % | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 5/12/2025 9:59:03 AM EST | |||
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:59:03 AM EST | |||
| 75.00 | 0.00 | 1.38 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:59:03 AM 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 | 1.79 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:59:03 AM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:59:03 AM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:59:03 AM EST | |||
| 34.00 | 0.00 | 1.29 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | 0.00 | 5/12/2025 9:59:03 AM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | -0.01 | 0.00 | 0.00 | 5/12/2025 9:59:03 AM EST | |||
| 36.00 | 0.00 | 0.95 | % | 0 | 0 | 1.10 | -0.01 | 0.00 | 0.00 | 5/12/2025 9:59:03 AM EST | |||
| 37.00 | 0.00 | 0.95 | % | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 5/12/2025 9:59:03 AM EST | |||
| 38.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 166 | 0.97 | -0.02 | 0.01 | -0.01 | 5/9/2025 | 5/12/2025 9:59:03 AM EST |
| 39.00 | 0.05 | 0.35 | 0.12 | -0.05 | -29.42% | 4 | 15,895 | 0.52 | -0.04 | 0.01 | -0.01 | 5/12/2025 | 5/12/2025 9:59:03 AM EST |
| 40.00 | 0.10 | 0.20 | 0.17 | -0.19 | -52.78% | 3 | 8,857 | 0.50 | -0.05 | 0.01 | -0.01 | 5/12/2025 | 5/12/2025 9:59:03 AM EST |
| 41.00 | 0.15 | 1.03 | 0.26 | 0.00 | 0.00% | 0 | 123 | 0.50 | -0.07 | 0.02 | -0.02 | 5/9/2025 | 5/12/2025 9:59:03 AM EST |
| 42.00 | 0.00 | 0.36 | 0.40 | 0.00 | 0.00% | 0 | 48 | 0.54 | -0.09 | 0.02 | -0.02 | 5/8/2025 | 5/12/2025 9:59:03 AM EST |
| 43.00 | 0.00 | 0.33 | 0.44 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.11 | 0.02 | -0.02 | 5/9/2025 | 5/12/2025 9:59:03 AM EST |
| 44.00 | 0.36 | 0.42 | 0.25 | -0.79 | -75.97% | 12 | 14 | 0.52 | -0.13 | 0.03 | -0.03 | 5/12/2025 | 5/12/2025 9:59:03 AM EST |
| 45.00 | 0.00 | 0.71 | 0.45 | -0.31 | -40.79% | 2 | 3 | 0.50 | -0.17 | 0.03 | -0.03 | 5/12/2025 | 5/12/2025 9:59:03 AM EST |
| 46.00 | 0.62 | 0.89 | 0.70 | -0.40 | -36.37% | 14 | 20 | 0.49 | -0.20 | 0.04 | -0.03 | 5/12/2025 | 5/12/2025 9:59:03 AM EST |
| 47.00 | 0.00 | 1.02 | 1.23 | 0.00 | 0.00% | 0 | 45 | 0.56 | -0.23 | 0.04 | -0.04 | 5/9/2025 | 5/12/2025 9:59:03 AM EST |
| 48.00 | 1.09 | 1.21 | 2.04 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.28 | 0.05 | -0.04 | 5/9/2025 | 5/12/2025 9:59:03 AM EST |
| 49.00 | 1.38 | 1.91 | 1.48 | -0.72 | -32.73% | 1 | 1 | 0.42 | -0.33 | 0.05 | -0.04 | 5/12/2025 | 5/12/2025 9:59:03 AM EST |
| 50.00 | 1.68 | 1.94 | 1.92 | -0.33 | -14.67% | 1 | 1 | 0.41 | -0.39 | 0.06 | -0.04 | 5/12/2025 | 5/12/2025 9:59:03 AM EST |
| 51.00 | 1.62 | 2.36 | % | 0 | 0 | 0.40 | -0.45 | 0.06 | -0.04 | 5/12/2025 9:59:03 AM EST | |||
| 52.00 | 1.84 | 2.91 | % | 0 | 0 | 0.30 | -0.51 | 0.07 | -0.04 | 5/12/2025 9:59:03 AM EST | |||
| 53.00 | 2.53 | 3.70 | % | 0 | 0 | 0.30 | -0.58 | 0.07 | -0.04 | 5/12/2025 9:59:03 AM EST | |||
| 54.00 | 3.90 | 4.30 | % | 0 | 0 | 0.33 | -0.66 | 0.07 | -0.03 | 5/12/2025 9:59:03 AM EST | |||
| 55.00 | 4.60 | 4.95 | % | 0 | 0 | 0.37 | -0.73 | 0.06 | -0.03 | 5/12/2025 9:59:03 AM EST | |||
| 56.00 | 5.35 | 5.75 | % | 0 | 0 | 0.39 | -0.79 | 0.06 | -0.02 | 5/12/2025 9:59:03 AM EST | |||
| 57.00 | 6.10 | 6.50 | % | 0 | 0 | 0.41 | -0.85 | 0.05 | -0.02 | 5/12/2025 9:59:03 AM EST | |||
| 58.00 | 7.00 | 7.40 | % | 0 | 0 | 0.53 | -0.90 | 0.04 | -0.01 | 5/12/2025 9:59:03 AM EST | |||
| 59.00 | 7.90 | 8.50 | % | 0 | 0 | 0.34 | -0.93 | 0.03 | -0.01 | 5/12/2025 9:59:03 AM EST | |||
| 60.00 | 8.85 | 10.80 | % | 0 | 0 | 0.53 | -0.95 | 0.02 | -0.01 | 5/12/2025 9:59:03 AM EST | |||
| 65.00 | 13.75 | 14.05 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 5/12/2025 9:59:03 AM EST | |||
| 70.00 | 17.80 | 19.15 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/12/2025 9:59:03 AM EST | |||
| 75.00 | 23.75 | 24.15 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 9:59:03 AM EST |