Options Chain for CAMECO CORP COM (CCJ) - $58.69 as of 5/27/2025 1:41:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 35.10 | 37.05 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 30.00 | 30.40 | 31.15 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 32.00 | 28.45 | 30.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 33.00 | 26.25 | 28.10 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 34.00 | 26.40 | 28.00 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 35.00 | 25.40 | 26.05 | 22.80 | 0.00 | 0.00% | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 36.00 | 24.60 | 24.85 | 9.38 | 0.00 | 0.00% | 0 | 10 | 1.62 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:59:03 PM EST |
| 37.00 | 23.40 | 23.85 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 38.00 | 22.60 | 22.85 | 11.78 | 0.00 | 0.00% | 0 | 6 | 1.47 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:03 PM EST |
| 39.00 | 21.25 | 21.95 | 14.47 | 0.00 | 0.00% | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:03 PM EST |
| 40.00 | 20.60 | 20.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 41.00 | 19.55 | 20.35 | 6.55 | 0.00 | 0.00% | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:59:03 PM EST |
| 42.00 | 18.05 | 18.85 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 43.00 | 17.20 | 17.95 | 14.46 | 0.00 | 0.00% | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 44.00 | 16.05 | 16.90 | 18.15 | +10.85 | +148.63% | 9 | 34 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 45.00 | 15.20 | 15.90 | 12.08 | 0.00 | 0.00% | 0 | 12 | 1.05 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 45.50 | 14.65 | 15.35 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 46.00 | 14.60 | 14.80 | 5.19 | 0.00 | 0.00% | 0 | 48 | 0.83 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:03 PM EST |
| 46.50 | 14.10 | 14.40 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 47.00 | 13.20 | 13.95 | 4.90 | 0.00 | 0.00% | 0 | 55 | 0.92 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:03 PM EST |
| 47.50 | 12.70 | 13.45 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 48.00 | 12.25 | 12.90 | 12.50 | +7.50 | +150.00% | 3 | 30 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 48.50 | 11.80 | 12.45 | 9.11 | 0.00 | 0.00% | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 49.00 | 11.25 | 11.90 | 9.95 | 0.00 | 0.00% | 0 | 19 | 0.79 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 49.50 | 10.75 | 11.40 | 11.27 | % | 1 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:03 PM EST | |
| 50.00 | 10.25 | 10.90 | 11.00 | +2.05 | +22.91% | 16 | 256 | 0.73 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 51.00 | 9.50 | 9.90 | 9.55 | +1.87 | +24.35% | 2 | 59 | 0.71 | 0.99 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 52.00 | 8.50 | 8.80 | 8.80 | +2.34 | +36.23% | 74 | 280 | 0.43 | 0.98 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 53.00 | 7.35 | 8.05 | 7.96 | +2.01 | +33.79% | 11 | 106 | 0.98 | 0.96 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 54.00 | 6.75 | 7.05 | 7.48 | +3.00 | +66.97% | 1 | 372 | 0.44 | 0.93 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 55.00 | 5.65 | 6.05 | 5.76 | +1.84 | +46.94% | 108 | 741 | 0.48 | 0.90 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 56.00 | 5.00 | 5.15 | 5.63 | +1.99 | +54.67% | 8 | 200 | 0.47 | 0.85 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 57.00 | 4.15 | 4.30 | 4.60 | +1.84 | +66.67% | 28 | 123 | 0.47 | 0.80 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 58.00 | 3.45 | 3.60 | 3.84 | +1.53 | +66.24% | 73 | 260 | 0.47 | 0.73 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 59.00 | 2.74 | 3.00 | 2.87 | +1.10 | +62.15% | 36 | 255 | 0.49 | 0.65 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 60.00 | 2.18 | 2.33 | 2.45 | +1.02 | +71.33% | 145 | 579 | 0.47 | 0.57 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 61.00 | 1.70 | 1.81 | 1.88 | +0.76 | +67.86% | 130 | 245 | 0.47 | 0.49 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 62.00 | 1.33 | 1.40 | 1.44 | +0.59 | +69.42% | 244 | 638 | 0.47 | 0.41 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 63.00 | 1.00 | 1.06 | 1.00 | +0.35 | +53.85% | 88 | 314 | 0.48 | 0.33 | 0.07 | -0.09 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 64.00 | 0.76 | 0.81 | 0.83 | +0.34 | +69.39% | 332 | 102 | 0.48 | 0.27 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 65.00 | 0.53 | 0.62 | 0.56 | +0.14 | +33.34% | 190 | 8 | 0.49 | 0.22 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 66.00 | 0.27 | 0.52 | 0.43 | % | 316 | 0 | 0.51 | 0.17 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 12:59:03 PM EST | |
| 67.00 | 0.32 | 0.39 | 0.39 | % | 2,841 | 0 | 0.52 | 0.14 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 12:59:03 PM EST | |
| 68.00 | 0.23 | 0.30 | 0.28 | % | 11 | 0 | 0.53 | 0.11 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:59:03 PM EST | |
| 69.00 | 0.15 | 0.24 | 0.39 | % | 1 | 0 | 0.54 | 0.08 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:59:03 PM EST | |
| 70.00 | 0.14 | 0.18 | 0.31 | % | 57 | 0 | 0.54 | 0.06 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:59:03 PM EST | |
| 75.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.01 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 85.00 | 0.00 | 0.03 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 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 | 3.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 12:59:03 PM EST |
| 33.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:59:03 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.16 | 0.00 | 0.00% | 0 | 1,931 | 2.48 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:59:03 PM EST |
| 36.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 13 | 2.34 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 37.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:59:03 PM EST |
| 38.00 | 0.00 | 0.75 | 0.82 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:59:03 PM EST |
| 39.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 25 | 2.05 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 352 | 1.15 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 41.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 9 | 1.86 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:03 PM EST |
| 42.00 | 0.00 | 0.06 | 0.02 | -0.04 | -66.67% | 1 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 43.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.68 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 44.00 | 0.00 | 0.58 | 0.02 | 0.00 | 0.00% | 0 | 1,416 | 1.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.51 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 45.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 46.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 54 | 1.42 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 46.50 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 47.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 50 | 1.30 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 48.00 | 0.00 | 0.57 | 0.06 | 0.00 | 0.00% | 0 | 2,606 | 1.16 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 48.50 | 0.00 | 0.71 | 0.17 | 0.00 | 0.00% | 0 | 33 | 1.20 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 49.00 | 0.00 | 0.57 | 0.08 | 0.00 | 0.00% | 0 | 60 | 1.08 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 49.50 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 12 | 1.09 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 50.00 | 0.00 | 0.06 | 0.08 | -0.01 | -11.12% | 14 | 382 | 0.61 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 51.00 | 0.00 | 0.05 | 0.05 | -0.11 | -68.75% | 1 | 56 | 0.91 | -0.01 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 52.00 | 0.00 | 0.35 | 0.08 | -0.13 | -61.91% | 2 | 201 | 0.74 | -0.02 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 53.00 | 0.00 | 0.14 | 0.08 | -0.21 | -72.42% | 23 | 107 | 0.50 | -0.04 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 54.00 | 0.13 | 0.17 | 0.16 | -0.29 | -64.45% | 6 | 143 | 0.48 | -0.07 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 55.00 | 0.22 | 0.26 | 0.27 | -0.38 | -58.47% | 24 | 35 | 0.48 | -0.10 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 56.00 | 0.35 | 0.39 | 0.33 | -0.51 | -60.72% | 46 | 41 | 0.48 | -0.15 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 57.00 | 0.54 | 0.59 | 0.50 | -0.74 | -59.68% | 33 | 16 | 0.48 | -0.20 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 58.00 | 0.79 | 0.97 | 0.80 | -0.85 | -51.52% | 102 | 490 | 0.48 | -0.27 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 59.00 | 1.11 | 1.20 | 1.03 | -1.11 | -51.87% | 134 | 24 | 0.48 | -0.35 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 60.00 | 1.50 | 1.64 | 1.44 | -1.30 | -47.45% | 62 | 16 | 0.47 | -0.43 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 61.00 | 2.01 | 2.30 | 1.94 | % | 106 | 0 | 0.48 | -0.51 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 12:59:03 PM EST | |
| 62.00 | 2.59 | 2.75 | 2.47 | -8.53 | -77.55% | 164 | 0 | 0.48 | -0.59 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 63.00 | 3.30 | 3.70 | % | 0 | 0 | 0.50 | -0.67 | 0.07 | -0.09 | 5/27/2025 12:59:03 PM EST | |||
| 64.00 | 3.95 | 4.55 | 3.40 | % | 2 | 0 | 0.50 | -0.73 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 12:59:03 PM EST | |
| 65.00 | 4.85 | 5.20 | 5.00 | -9.00 | -64.29% | 120 | 0 | 0.51 | -0.78 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 66.00 | 5.65 | 5.85 | 4.75 | % | 10 | 0 | 0.58 | -0.83 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 12:59:03 PM EST | |
| 67.00 | 6.15 | 7.00 | % | 0 | 0 | 0.56 | -0.86 | 0.04 | -0.06 | 5/27/2025 12:59:03 PM EST | |||
| 68.00 | 7.45 | 7.90 | % | 0 | 0 | 0.30 | -0.89 | 0.03 | -0.05 | 5/27/2025 12:59:03 PM EST | |||
| 69.00 | 8.35 | 9.05 | % | 0 | 0 | 0.55 | -0.92 | 0.03 | -0.04 | 5/27/2025 12:59:03 PM EST | |||
| 70.00 | 9.30 | 9.60 | % | 0 | 0 | 0.60 | -0.94 | 0.02 | -0.03 | 5/27/2025 12:59:03 PM EST | |||
| 75.00 | 14.20 | 15.95 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 80.00 | 19.25 | 19.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 85.00 | 24.20 | 24.85 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST |