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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.40 | 27.10 | 24.30 | 0.00 | 0.00% | 0 | 34 | 1.33 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 20.55 | 21.75 | 17.90 | 0.00 | 0.00% | 0 | 14 | 0.98 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 16.55 | 16.85 | 11.80 | 0.00 | 0.00% | 0 | 62 | 0.78 | 0.98 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 31.00 | 15.60 | 15.90 | 14.20 | 0.00 | 0.00% | 0 | 21 | 0.72 | 0.98 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 14.65 | 14.85 | 13.30 | 0.00 | 0.00% | 0 | 57 | 0.49 | 0.97 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 33.00 | 13.70 | 13.95 | 9.30 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.96 | 0.01 | -0.01 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 34.00 | 12.75 | 12.95 | 9.05 | 0.00 | 0.00% | 0 | 43 | 0.52 | 0.95 | 0.01 | -0.02 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 11.15 | 12.25 | 12.00 | -0.87 | -6.76% | 1 | 145 | 0.45 | 0.93 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 10.85 | 11.10 | 11.10 | +1.50 | +15.63% | 5 | 10 | 0.53 | 0.92 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.00 | 9.95 | 10.20 | 9.55 | 0.00 | 0.00% | 0 | 38 | 0.51 | 0.90 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 9.05 | 9.15 | 9.73 | 0.00 | 0.00% | 0 | 97 | 0.48 | 0.88 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 8.20 | 8.55 | 7.95 | -1.30 | -14.06% | 2 | 180 | 0.51 | 0.86 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 7.35 | 7.55 | 7.61 | -0.14 | -1.81% | 5 | 934 | 0.49 | 0.84 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 6.50 | 6.65 | 7.45 | 0.00 | 0.00% | 0 | 208 | 0.46 | 0.80 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 42.00 | 5.75 | 5.85 | 6.85 | 0.00 | 0.00% | 0 | 518 | 0.45 | 0.77 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 43.00 | 5.00 | 5.10 | 5.16 | -0.82 | -13.72% | 4 | 429 | 0.44 | 0.73 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 44.00 | 4.30 | 4.40 | 4.71 | 0.00 | 0.00% | 0 | 347 | 0.43 | 0.68 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 3.70 | 3.80 | 3.85 | -0.25 | -6.10% | 155 | 2,700 | 0.43 | 0.63 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 46.00 | 3.10 | 3.20 | 3.20 | -0.35 | -9.86% | 8 | 390 | 0.42 | 0.57 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 47.00 | 2.52 | 2.71 | 2.71 | -0.24 | -8.14% | 126 | 679 | 0.41 | 0.52 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 48.00 | 2.15 | 2.19 | 2.18 | -0.24 | -9.92% | 402 | 2,920 | 0.41 | 0.46 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 49.00 | 1.74 | 1.80 | 1.83 | -0.45 | -19.74% | 29 | 1,543 | 0.41 | 0.40 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 1.39 | 1.46 | 1.51 | -0.19 | -11.18% | 916 | 14,193 | 0.40 | 0.34 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.42 | 0.45 | 0.45 | -0.08 | -15.10% | 112 | 8,271 | 0.39 | 0.13 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.11 | 0.15 | 0.13 | -0.02 | -13.34% | 2 | 2,532 | 0.41 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 0.04 | 0.06 | 0.02 | -0.04 | -66.67% | 21 | 1,674 | 0.43 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 0.02 | 0.10 | 0.05 | +0.01 | +25.00% | 6,002 | 12,416 | 0.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 904 | 0.54 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 0.02 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 7,626 | 0.65 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.08 | 0.05 | -0.01 | -16.67% | 1 | 327 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 0.01 | 0.03 | 0.01 | -0.04 | -80.00% | 3 | 150 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.97 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 0.02 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 1,173 | 0.66 | -0.02 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 31.00 | 0.01 | 0.28 | 0.17 | 0.00 | 0.00% | 0 | 31,750 | 0.63 | -0.02 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 0.05 | 0.31 | 0.32 | 0.00 | 0.00% | 0 | 43 | 0.62 | -0.03 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 33.00 | 0.10 | 0.30 | 0.13 | -0.07 | -35.00% | 60 | 4,472 | 0.61 | -0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 34.00 | 0.15 | 0.21 | 0.19 | 0.00 | 0.00% | 0 | 179 | 0.56 | -0.05 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.21 | 0.25 | 0.21 | -0.02 | -8.70% | 8 | 1,813 | 0.54 | -0.07 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 0.27 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 246 | 0.53 | -0.08 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 37.00 | 0.34 | 0.38 | 0.35 | -0.01 | -2.78% | 23 | 1,444 | 0.52 | -0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 0.44 | 0.48 | 0.49 | +0.06 | +13.96% | 113 | 17,060 | 0.50 | -0.12 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 0.56 | 0.59 | 0.59 | +0.09 | +18.00% | 63 | 734 | 0.49 | -0.14 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.70 | 0.74 | 0.68 | +0.02 | +3.03% | 232 | 9,694 | 0.48 | -0.16 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 0.88 | 0.92 | 0.84 | +0.05 | +6.33% | 120 | 435 | 0.47 | -0.20 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 42.00 | 1.09 | 1.14 | 1.05 | +0.09 | +9.38% | 18 | 4,000 | 0.46 | -0.23 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 43.00 | 1.35 | 1.55 | 1.27 | +0.07 | +5.84% | 36 | 521 | 0.47 | -0.27 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 44.00 | 1.65 | 1.71 | 1.60 | +0.08 | +5.27% | 71 | 788 | 0.45 | -0.32 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 1.97 | 2.07 | 2.00 | +0.05 | +2.57% | 398 | 8,712 | 0.44 | -0.37 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 46.00 | 2.43 | 2.47 | 2.31 | +0.13 | +5.97% | 42 | 613 | 0.43 | -0.43 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 47.00 | 2.91 | 2.95 | 2.79 | +0.29 | +11.60% | 73 | 124 | 0.42 | -0.48 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 48.00 | 3.45 | 3.50 | 3.35 | +0.07 | +2.14% | 3 | 219 | 0.42 | -0.54 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 49.00 | 4.05 | 4.10 | 3.95 | -0.90 | -18.56% | 9 | 28 | 0.41 | -0.60 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 4.70 | 4.80 | 4.75 | +0.30 | +6.75% | 1 | 2,494 | 0.41 | -0.66 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 8.75 | 8.85 | 8.75 | +0.47 | +5.68% | 200 | 1,354 | 0.41 | -0.87 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 13.45 | 13.70 | 19.20 | 0.00 | 0.00% | 0 | 19 | 0.49 | -0.96 | 0.01 | -0.01 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 18.50 | 18.65 | 18.75 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 23.45 | 23.65 | 28.85 | 0.00 | 0.00% | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 28.50 | 28.65 | 19.22 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 32.55 | 34.60 | 27.30 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 37.85 | 39.30 | 29.90 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 43.45 | 43.75 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |