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 | 21.75 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 30.00 | 16.05 | 17.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 33.00 | 12.75 | 13.90 | % | 0 | 0 | 0.73 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 34.00 | 12.60 | 12.95 | % | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 11.65 | 12.70 | % | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 36.00 | 10.70 | 11.00 | % | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 37.00 | 9.65 | 10.10 | % | 0 | 0 | 0.47 | 0.92 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 38.00 | 8.90 | 9.15 | % | 0 | 0 | 0.48 | 0.90 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 39.00 | 8.05 | 9.20 | % | 0 | 0 | 0.89 | 0.87 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 7.00 | 7.80 | % | 0 | 0 | 0.89 | 0.84 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 41.00 | 6.25 | 6.95 | % | 0 | 0 | 0.53 | 0.81 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 42.00 | 4.90 | 5.85 | % | 0 | 0 | 0.69 | 0.77 | 0.04 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 43.00 | 4.80 | 5.40 | % | 0 | 0 | 0.51 | 0.72 | 0.04 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 44.00 | 3.95 | 4.25 | 4.30 | +0.57 | +15.29% | 4 | 1 | 0.43 | 0.68 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 3.45 | 3.60 | 3.65 | % | 1 | 0 | 0.43 | 0.62 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 46.00 | 2.74 | 3.00 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.57 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 47.00 | 2.37 | 2.74 | 2.36 | -0.31 | -11.61% | 2 | 1 | 0.44 | 0.52 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 48.00 | 1.90 | 2.04 | 2.00 | -0.73 | -26.74% | 5 | 1 | 0.42 | 0.46 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 49.00 | 1.33 | 1.63 | 1.43 | % | 1 | 0 | 0.39 | 0.40 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 50.00 | 1.18 | 1.32 | 1.21 | -0.26 | -17.69% | 5 | 6 | 0.41 | 0.35 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 51.00 | 0.85 | 1.12 | 0.99 | % | 5 | 0 | 0.41 | 0.30 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 52.00 | 0.71 | 0.79 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.25 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 53.00 | 0.50 | 0.64 | % | 0 | 0 | 0.40 | 0.20 | 0.04 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 54.00 | 0.36 | 0.49 | % | 0 | 0 | 0.40 | 0.16 | 0.04 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 0.27 | 0.37 | 0.51 | 0.00 | 0.00% | 0 | 12 | 0.40 | 0.13 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.04 | 0.01 | -0.01 | 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 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.72 | % | 0 | 0 | 0.79 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.96 | % | 0 | 0 | 0.86 | -0.04 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 36.00 | 0.18 | 0.32 | % | 0 | 0 | 0.55 | -0.06 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 37.00 | 0.26 | 0.33 | % | 0 | 0 | 0.53 | -0.08 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 38.00 | 0.34 | 0.38 | 0.35 | +0.05 | +16.67% | 173 | 12 | 0.51 | -0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 0.46 | 0.51 | 0.45 | % | 15,896 | 0 | 0.50 | -0.13 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 40.00 | 0.40 | 0.66 | 0.57 | -0.03 | -5.00% | 4 | 45 | 0.47 | -0.16 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 0.39 | 0.84 | 0.73 | -0.02 | -2.67% | 1 | 2 | 0.44 | -0.19 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 42.00 | 0.93 | 1.05 | 0.94 | +0.11 | +13.26% | 45 | 12 | 0.47 | -0.23 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 43.00 | 1.18 | 1.36 | 1.26 | % | 1 | 0 | 0.47 | -0.28 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 44.00 | 1.47 | 1.90 | 1.56 | % | 4 | 0 | 0.48 | -0.32 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 45.00 | 1.82 | 2.32 | % | 0 | 0 | 0.44 | -0.38 | 0.05 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 46.00 | 2.23 | 2.47 | 2.14 | % | 2 | 0 | 0.45 | -0.43 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 47.00 | 2.70 | 2.90 | 2.62 | +0.56 | +27.19% | 2 | 1 | 0.44 | -0.48 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 48.00 | 3.25 | 3.40 | % | 0 | 0 | 0.43 | -0.54 | 0.06 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 49.00 | 3.85 | 4.00 | % | 0 | 0 | 0.42 | -0.60 | 0.06 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 4.50 | 4.70 | % | 0 | 0 | 0.42 | -0.65 | 0.05 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 51.00 | 4.60 | 6.20 | % | 0 | 0 | 0.43 | -0.70 | 0.05 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 52.00 | 5.55 | 6.20 | % | 0 | 0 | 0.35 | -0.75 | 0.05 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 53.00 | 6.80 | 7.10 | % | 0 | 0 | 0.41 | -0.80 | 0.04 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 54.00 | 7.65 | 8.60 | % | 0 | 0 | 0.45 | -0.84 | 0.04 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 8.55 | 8.85 | % | 0 | 0 | 0.39 | -0.87 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 11.90 | 14.50 | % | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST |