Options Chain for CAMECO CORP COM (CCJ) - $58.70 as of 5/30/2025 6:32:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 32.25 | 34.65 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 30.00 | 27.65 | 30.35 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 32.00 | 25.80 | 28.15 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 33.00 | 24.65 | 27.10 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 34.00 | 23.75 | 24.70 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 35.00 | 23.40 | 23.70 | 22.80 | 0.00 | 0.00% | 0 | 2 | 3.53 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 36.00 | 21.65 | 22.70 | 22.92 | 0.00 | 0.00% | 0 | 11 | 3.58 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 37.00 | 21.40 | 21.65 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 38.00 | 20.40 | 20.65 | 11.78 | 0.00 | 0.00% | 0 | 6 | 1.67 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:05 PM EST |
| 39.00 | 19.45 | 20.35 | 14.47 | 0.00 | 0.00% | 0 | 4 | 1.46 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:05 PM EST |
| 40.00 | 18.05 | 18.65 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 41.00 | 17.45 | 17.70 | 6.55 | 0.00 | 0.00% | 0 | 4 | 2.86 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:05 PM EST |
| 42.00 | 16.45 | 16.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 43.00 | 15.45 | 15.65 | 15.82 | 0.00 | 0.00% | 0 | 17 | 1.32 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 44.00 | 14.45 | 14.70 | 14.45 | -0.85 | -5.56% | 4 | 39 | 2.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 45.00 | 12.65 | 13.65 | 15.80 | 0.00 | 0.00% | 0 | 24 | 1.99 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 45.50 | 12.95 | 13.20 | 12.95 | % | 4 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 46.00 | 12.45 | 13.10 | 13.30 | 0.00 | 0.00% | 0 | 81 | 1.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 46.50 | 11.20 | 13.25 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 47.00 | 11.35 | 11.70 | 11.25 | -0.67 | -5.63% | 1 | 59 | 1.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 47.50 | 10.95 | 11.25 | 11.17 | -1.28 | -10.29% | 2 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 48.00 | 10.30 | 10.70 | 10.52 | -1.98 | -15.84% | 2 | 31 | 1.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 48.50 | 9.95 | 10.20 | 12.30 | 0.00 | 0.00% | 0 | 3 | 0.81 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 49.00 | 9.35 | 9.75 | 10.72 | 0.00 | 0.00% | 0 | 19 | 0.84 | 0.99 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 49.50 | 8.95 | 9.40 | 8.35 | -2.92 | -25.91% | 3 | 1 | 1.40 | 0.99 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 50.00 | 8.40 | 8.70 | 8.40 | -0.77 | -8.40% | 2 | 268 | 1.60 | 0.99 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 51.00 | 7.50 | 7.75 | 8.10 | 0.00 | 0.00% | 0 | 60 | 1.17 | 0.98 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 52.00 | 6.50 | 6.75 | 6.74 | -0.52 | -7.17% | 51 | 266 | 1.19 | 0.94 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 53.00 | 5.50 | 5.75 | 4.95 | -2.14 | -30.19% | 30 | 111 | 1.22 | 0.91 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 54.00 | 4.65 | 4.80 | 4.77 | -2.39 | -33.38% | 18 | 371 | 0.89 | 0.87 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 55.00 | 3.60 | 3.90 | 3.73 | -0.89 | -19.27% | 27 | 674 | 0.76 | 0.83 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 56.00 | 2.91 | 3.30 | 2.94 | -0.36 | -10.91% | 7 | 196 | 0.46 | 0.78 | 0.08 | -0.09 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 57.00 | 2.16 | 2.26 | 2.33 | -0.52 | -18.25% | 44 | 113 | 0.39 | 0.69 | 0.10 | -0.09 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 58.00 | 1.54 | 1.71 | 1.27 | -0.84 | -39.81% | 107 | 294 | 0.41 | 0.58 | 0.12 | -0.10 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 59.00 | 0.94 | 1.13 | 1.08 | -0.62 | -36.48% | 168 | 434 | 0.38 | 0.46 | 0.12 | -0.10 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 60.00 | 0.69 | 0.77 | 0.71 | -0.49 | -40.84% | 351 | 682 | 0.40 | 0.36 | 0.10 | -0.10 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 61.00 | 0.45 | 0.52 | 0.46 | -0.44 | -48.89% | 432 | 375 | 0.41 | 0.27 | 0.09 | -0.09 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 62.00 | 0.29 | 0.35 | 0.34 | -0.26 | -43.34% | 112 | 779 | 0.42 | 0.20 | 0.07 | -0.08 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 63.00 | 0.18 | 0.22 | 0.18 | -0.25 | -58.14% | 356 | 524 | 0.43 | 0.15 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 64.00 | 0.11 | 0.14 | 0.13 | -0.12 | -48.00% | 35 | 250 | 0.44 | 0.10 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 65.00 | 0.08 | 0.10 | 0.08 | -0.10 | -55.56% | 184 | 256 | 0.47 | 0.07 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 66.00 | 0.05 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 462 | 0.50 | 0.05 | 0.02 | -0.03 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 67.00 | 0.01 | 0.31 | 0.04 | -0.04 | -50.00% | 19 | 2,137 | 0.61 | 0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 68.00 | 0.01 | 0.51 | 0.11 | +0.05 | +83.34% | 1 | 17 | 0.91 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 69.00 | 0.00 | 0.32 | 0.01 | -0.15 | -93.75% | 2 | 3 | 0.83 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.42 | 0.03 | 0.00 | 0.00% | 0 | 73 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 71.00 | 0.00 | 2.13 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 72.00 | 0.00 | 2.13 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 73.00 | 0.00 | 2.13 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 1.26 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 1.26 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.07 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 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 | 2.12 | % | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 1.95 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 1.95 | 0.30 | 0.00 | 0.00% | 0 | 1 | 4.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 2.13 | 0.22 | 0.00 | 0.00% | 0 | 3 | 4.20 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 2.13 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 35.00 | 0.01 | 0.56 | 0.16 | 0.00 | 0.00% | 0 | 1,931 | 2.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 2.13 | 0.50 | 0.00 | 0.00% | 0 | 13 | 3.71 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 2.13 | 0.35 | 0.00 | 0.00% | 0 | 4 | 3.55 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 1.15 | 0.82 | 0.00 | 0.00% | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 1.67 | 0.06 | 0.00 | 0.00% | 0 | 25 | 2.85 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 352 | 1.29 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 2.13 | 0.04 | 0.00 | 0.00% | 0 | 9 | 2.97 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:05 PM EST |
| 42.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 3 | 2.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 43.00 | 0.00 | 0.20 | 0.66 | +0.61 | +1,220.00% | 1 | 40 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 44.00 | 0.00 | 0.20 | 0.12 | +0.10 | +500.00% | 1 | 1,416 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 28 | 2.43 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 45.50 | 0.00 | 0.20 | 0.28 | +0.15 | +115.39% | 1 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 46.00 | 0.00 | 0.20 | 0.27 | +0.23 | +575.00% | 1 | 54 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 46.50 | 0.00 | 1.67 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 47.00 | 0.00 | 0.20 | 0.67 | +0.48 | +252.64% | 2 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 1.68 | 0.12 | 0.00 | 0.00% | 0 | 50 | 1.80 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 2 | 2,606 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 48.50 | 0.00 | 1.28 | 0.17 | 0.00 | 0.00% | 0 | 33 | 1.59 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 49.00 | 0.00 | 0.20 | 0.14 | -0.14 | -50.00% | 6 | 60 | 0.87 | -0.01 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 49.50 | 0.01 | 0.20 | 0.46 | +0.35 | +318.19% | 1 | 12 | 0.83 | -0.01 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 50.00 | 0.01 | 0.25 | 0.03 | +0.01 | +50.00% | 3 | 387 | 0.84 | -0.01 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 51.00 | 0.01 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 57 | 0.83 | -0.02 | 0.01 | -0.02 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 52.00 | 0.06 | 0.12 | 0.08 | +0.02 | +33.34% | 7 | 199 | 0.51 | -0.06 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 53.00 | 0.03 | 0.29 | 0.10 | +0.02 | +25.00% | 17 | 90 | 0.51 | -0.09 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 54.00 | 0.11 | 0.15 | 0.13 | -0.10 | -43.48% | 80 | 167 | 0.43 | -0.13 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 55.00 | 0.21 | 0.24 | 0.24 | -0.07 | -22.59% | 241 | 245 | 0.41 | -0.17 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 56.00 | 0.36 | 0.40 | 0.41 | -0.12 | -22.65% | 260 | 136 | 0.40 | -0.22 | 0.08 | -0.09 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 57.00 | 0.62 | 0.69 | 0.64 | -0.01 | -1.54% | 432 | 132 | 0.40 | -0.31 | 0.10 | -0.09 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 58.00 | 0.95 | 1.06 | 1.04 | +0.14 | +15.56% | 424 | 660 | 0.39 | -0.42 | 0.12 | -0.10 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 59.00 | 1.45 | 1.57 | 1.47 | +0.07 | +5.00% | 54 | 432 | 0.40 | -0.54 | 0.12 | -0.10 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 60.00 | 2.06 | 2.22 | 2.21 | +0.26 | +13.34% | 79 | 252 | 0.40 | -0.64 | 0.10 | -0.10 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 61.00 | 2.85 | 2.97 | 2.76 | +0.16 | +6.16% | 13 | 250 | 0.41 | -0.73 | 0.09 | -0.09 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 62.00 | 3.10 | 3.80 | 4.39 | +0.96 | +27.99% | 3 | 99 | 0.60 | -0.80 | 0.07 | -0.08 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 63.00 | 4.55 | 4.70 | % | 0 | 0 | 0.37 | -0.85 | 0.06 | -0.06 | 5/30/2025 4:00:05 PM EST | |||
| 64.00 | 5.45 | 5.70 | 3.80 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.90 | 0.04 | -0.05 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 65.00 | 6.45 | 6.65 | 5.00 | 0.00 | 0.00% | 0 | 59 | 1.29 | -0.93 | 0.03 | -0.04 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 66.00 | 7.40 | 7.65 | 8.00 | +1.97 | +32.67% | 20 | 20 | 1.39 | -0.95 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 67.00 | 8.40 | 8.85 | % | 0 | 0 | 1.12 | -0.97 | 0.02 | -0.02 | 5/30/2025 4:00:05 PM EST | |||
| 68.00 | 9.30 | 9.60 | 9.30 | 0.00 | 0.00% | 0 | 4 | 1.55 | -0.98 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 69.00 | 10.40 | 10.60 | % | 0 | 0 | 1.65 | -0.99 | 0.01 | -0.01 | 5/30/2025 4:00:05 PM EST | |||
| 70.00 | 11.35 | 11.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 71.00 | 12.40 | 12.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 72.00 | 13.10 | 13.65 | 13.00 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 73.00 | 14.40 | 14.65 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 75.00 | 16.40 | 16.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 80.00 | 21.40 | 21.60 | 19.10 | 0.00 | 0.00% | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 85.00 | 26.00 | 28.20 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST |