Options Chain for CAMECO CORP COM (CCJ) - $50.73 as of 5/9/2025 8:42:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.15 | 21.30 | % | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 35.00 | 15.15 | 16.40 | % | 0 | 0 | 1.16 | 0.96 | 0.01 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 37.00 | 13.95 | 14.55 | % | 0 | 0 | 1.02 | 0.94 | 0.01 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 38.00 | 11.20 | 13.55 | 11.40 | % | 1 | 0 | 1.05 | 0.93 | 0.01 | -0.02 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 39.00 | 12.05 | 12.90 | % | 0 | 0 | 0.62 | 0.91 | 0.01 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 40.00 | 10.00 | 12.40 | % | 0 | 0 | 0.89 | 0.90 | 0.02 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 41.00 | 8.90 | 11.45 | % | 0 | 0 | 0.82 | 0.88 | 0.02 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 42.00 | 8.00 | 10.35 | % | 0 | 0 | 0.56 | 0.85 | 0.02 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 43.00 | 8.25 | 9.20 | % | 0 | 0 | 0.79 | 0.82 | 0.03 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 44.00 | 6.65 | 8.60 | % | 0 | 0 | 0.41 | 0.80 | 0.03 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 45.00 | 6.90 | 7.60 | % | 0 | 0 | 0.50 | 0.77 | 0.03 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 46.00 | 5.35 | 7.10 | % | 0 | 0 | 0.72 | 0.74 | 0.03 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 47.00 | 5.40 | 6.05 | 5.50 | % | 10 | 0 | 0.47 | 0.70 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 48.00 | 4.80 | 6.45 | 3.80 | % | 2 | 0 | 0.56 | 0.66 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 49.00 | 4.15 | 4.45 | 3.32 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.62 | 0.04 | -0.04 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 50.00 | 3.60 | 3.80 | 3.52 | +0.37 | +11.75% | 7 | 1 | 0.44 | 0.57 | 0.05 | -0.04 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 51.00 | 3.05 | 3.30 | 2.90 | % | 3 | 0 | 0.43 | 0.53 | 0.05 | -0.04 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 52.00 | 2.58 | 2.82 | 3.45 | +0.88 | +34.25% | 60 | 2 | 0.43 | 0.48 | 0.05 | -0.04 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 53.00 | 0.68 | 4.10 | % | 0 | 0 | 0.44 | 0.44 | 0.05 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 54.00 | 0.14 | 2.77 | 1.50 | % | 4 | 0 | 0.36 | 0.40 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 55.00 | 0.00 | 1.78 | 1.35 | +0.25 | +22.73% | 2 | 1 | 0.69 | 0.36 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 56.00 | 0.48 | 1.75 | % | 0 | 0 | 0.68 | 0.33 | 0.04 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 57.00 | 0.00 | 2.94 | % | 0 | 0 | 0.68 | 0.30 | 0.04 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 58.00 | 0.41 | 2.75 | % | 0 | 0 | 0.70 | 0.27 | 0.04 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 59.00 | 0.00 | 2.33 | 0.01 | -0.72 | -98.63% | 3 | 1 | 0.73 | 0.25 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 60.00 | 0.50 | 2.40 | 0.61 | % | 21 | 0 | 0.75 | 0.23 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.21 | % | 0 | 0 | 1.25 | -0.04 | 0.01 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 2.27 | % | 0 | 0 | 1.13 | -0.06 | 0.01 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 2.32 | % | 0 | 0 | 1.08 | -0.07 | 0.01 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 2.24 | % | 0 | 0 | 1.01 | -0.09 | 0.01 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.45 | 0.37 | 0.00 | 0.00% | 0 | 46 | 0.97 | -0.10 | 0.02 | -0.02 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 2.54 | % | 0 | 0 | 0.94 | -0.12 | 0.02 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 2.54 | % | 0 | 0 | 0.90 | -0.15 | 0.02 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 43.00 | 0.58 | 2.51 | 0.69 | % | 1 | 0 | 0.63 | -0.18 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 44.00 | 0.00 | 2.90 | % | 0 | 0 | 0.82 | -0.20 | 0.03 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.81 | % | 0 | 0 | 0.50 | -0.23 | 0.03 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 46.00 | 1.17 | 2.75 | 1.24 | % | 1 | 0 | 0.56 | -0.26 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 47.00 | 1.43 | 3.55 | 1.59 | % | 1 | 0 | 0.58 | -0.30 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 48.00 | 0.13 | 3.35 | 2.07 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.34 | 0.04 | -0.03 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 49.00 | 2.07 | 3.85 | % | 0 | 0 | 0.52 | -0.38 | 0.04 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 50.00 | 2.45 | 2.93 | 2.80 | % | 1 | 0 | 0.42 | -0.43 | 0.05 | -0.04 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 51.00 | 1.19 | 3.20 | % | 0 | 0 | 0.29 | -0.47 | 0.05 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 52.00 | 1.75 | 5.15 | % | 0 | 0 | 0.38 | -0.52 | 0.05 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 53.00 | 3.40 | 5.60 | % | 0 | 0 | 0.44 | -0.56 | 0.05 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 54.00 | 4.70 | 6.10 | % | 0 | 0 | 0.48 | -0.60 | 0.04 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 55.00 | 5.40 | 7.10 | % | 0 | 0 | 0.64 | -0.64 | 0.04 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 56.00 | 4.90 | 7.45 | % | 0 | 0 | 0.68 | -0.67 | 0.04 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 57.00 | 5.00 | 9.10 | % | 0 | 0 | 0.70 | -0.70 | 0.04 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 58.00 | 6.15 | 9.55 | % | 0 | 0 | 0.63 | -0.73 | 0.04 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 59.00 | 7.50 | 10.00 | % | 0 | 0 | 0.55 | -0.75 | 0.03 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 60.00 | 8.00 | 11.40 | % | 0 | 0 | 0.62 | -0.77 | 0.03 | -0.03 | 5/9/2025 3:59:57 PM EST |