Options Chain for CAMECO CORP COM (CCJ) - $42.13 as of 3/7/2025 3:46:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.75 | 22.05 | 23.90 | 0.00 | 0.00% | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:58 PM EST |
| 25.00 | 16.75 | 17.05 | 16.21 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:58 PM EST |
| 28.00 | 13.80 | 16.25 | 28.53 | 0.00 | 0.00% | 0 | 9 | 1.21 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 3/7/2025 3:59:58 PM EST |
| 30.00 | 11.80 | 12.10 | 13.00 | 0.00 | 0.00% | 0 | 63 | 1.09 | 0.99 | 0.00 | -0.01 | 3/5/2025 | 3/7/2025 3:59:58 PM EST |
| 31.00 | 10.80 | 11.10 | 12.65 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.99 | 0.01 | -0.02 | 2/28/2025 | 3/7/2025 3:59:58 PM EST |
| 32.00 | 9.90 | 10.10 | % | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.02 | 3/7/2025 3:59:58 PM EST | |||
| 33.00 | 8.90 | 9.15 | 10.75 | 0.00 | 0.00% | 0 | 27 | 0.87 | 0.97 | 0.01 | -0.02 | 2/25/2025 | 3/7/2025 3:59:58 PM EST |
| 34.00 | 7.90 | 8.20 | % | 0 | 0 | 0.78 | 0.95 | 0.02 | -0.03 | 3/7/2025 3:59:58 PM EST | |||
| 35.00 | 7.00 | 7.80 | 6.20 | +0.20 | +3.34% | 3 | 268 | 0.90 | 0.93 | 0.03 | -0.04 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 36.00 | 6.00 | 6.25 | 6.65 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.90 | 0.03 | -0.04 | 3/6/2025 | 3/7/2025 3:59:58 PM EST |
| 37.00 | 5.20 | 5.95 | 4.50 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.86 | 0.04 | -0.05 | 3/3/2025 | 3/7/2025 3:59:58 PM EST |
| 38.00 | 4.35 | 4.45 | 3.70 | -1.20 | -24.49% | 3 | 173 | 0.56 | 0.82 | 0.05 | -0.06 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 39.00 | 3.55 | 4.70 | 4.43 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.76 | 0.07 | -0.06 | 3/6/2025 | 3/7/2025 3:59:58 PM EST |
| 40.00 | 2.75 | 2.96 | 3.25 | -0.06 | -1.82% | 33 | 1,044 | 0.53 | 0.69 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 41.00 | 2.24 | 2.33 | 2.34 | -0.96 | -29.10% | 22 | 377 | 0.54 | 0.61 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 42.00 | 1.72 | 1.95 | 1.81 | -0.43 | -19.20% | 54 | 685 | 0.55 | 0.52 | 0.09 | -0.07 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 43.00 | 1.30 | 1.50 | 1.36 | -0.21 | -13.38% | 88 | 1,779 | 0.54 | 0.43 | 0.09 | -0.07 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 43.50 | 1.12 | 1.16 | 1.38 | -0.33 | -19.30% | 5 | 216 | 0.54 | 0.39 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 44.00 | 0.96 | 1.00 | 1.16 | -0.28 | -19.45% | 47 | 418 | 0.54 | 0.35 | 0.08 | -0.06 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 44.50 | 0.81 | 0.85 | 0.74 | -0.71 | -48.97% | 2 | 135 | 0.54 | 0.31 | 0.08 | -0.06 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 45.00 | 0.69 | 0.73 | 0.76 | -0.19 | -20.00% | 81 | 3,170 | 0.54 | 0.28 | 0.07 | -0.06 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 45.50 | 0.57 | 0.62 | 0.70 | -0.14 | -16.67% | 1 | 90 | 0.54 | 0.25 | 0.07 | -0.05 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 46.00 | 0.49 | 0.53 | 0.53 | -0.15 | -22.06% | 38 | 404 | 0.55 | 0.22 | 0.06 | -0.05 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 46.50 | 0.40 | 0.45 | 0.38 | -0.28 | -42.43% | 9 | 267 | 0.55 | 0.19 | 0.06 | -0.05 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 47.00 | 0.33 | 0.38 | 0.45 | -0.16 | -26.23% | 63 | 4,718 | 0.55 | 0.17 | 0.05 | -0.04 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 47.50 | 0.28 | 0.35 | 0.34 | -0.12 | -26.09% | 3 | 361 | 0.56 | 0.15 | 0.05 | -0.04 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 48.00 | 0.23 | 0.28 | 0.24 | -0.15 | -38.47% | 13 | 2,681 | 0.56 | 0.13 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 48.50 | 0.19 | 0.23 | 0.35 | 0.00 | 0.00% | 0 | 51 | 0.60 | 0.11 | 0.04 | -0.03 | 3/5/2025 | 3/7/2025 3:59:58 PM EST |
| 49.00 | 0.16 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 774 | 0.56 | 0.09 | 0.04 | -0.03 | 3/6/2025 | 3/7/2025 3:59:58 PM EST |
| 49.50 | 0.13 | 0.17 | 0.37 | 0.00 | 0.00% | 0 | 134 | 0.61 | 0.08 | 0.03 | -0.03 | 2/28/2025 | 3/7/2025 3:59:58 PM EST |
| 50.00 | 0.11 | 0.15 | 0.11 | -0.08 | -42.11% | 1,543 | 18,115 | 0.57 | 0.07 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 51.00 | 0.06 | 0.12 | 0.09 | -0.09 | -50.00% | 33 | 192 | 0.58 | 0.05 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 52.00 | 0.00 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 277 | 0.66 | 0.04 | 0.02 | -0.01 | 3/6/2025 | 3/7/2025 3:59:58 PM EST |
| 53.00 | 0.02 | 0.22 | 0.11 | -0.02 | -15.39% | 10 | 22 | 0.67 | 0.03 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 54.00 | 0.01 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.02 | 0.01 | -0.01 | 3/6/2025 | 3/7/2025 3:59:58 PM EST |
| 55.00 | 0.02 | 0.05 | 0.03 | -0.02 | -40.00% | 10 | 19,155 | 0.64 | 0.01 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.01 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 10,449 | 0.96 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 6,441 | 0.99 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,544 | 0.97 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 6,525 | 1.08 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 1,963 | 1.50 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 1,298 | 1.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/7/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 88 | 1.93 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:58 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 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 26 | 1.87 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 668 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 795 | 1.21 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/7/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 698 | 1.08 | -0.01 | 0.00 | -0.01 | 2/18/2025 | 3/7/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 60 | 0.81 | -0.01 | 0.01 | -0.02 | 3/4/2025 | 3/7/2025 3:59:58 PM EST |
| 32.00 | 0.02 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.79 | -0.02 | 0.01 | -0.02 | 2/26/2025 | 3/7/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.14 | 0.16 | +0.04 | +33.34% | 2 | 1,283 | 0.78 | -0.03 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.15 | 0.18 | +0.05 | +38.47% | 27 | 72 | 0.71 | -0.05 | 0.02 | -0.03 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.26 | 0.22 | +0.03 | +15.79% | 3 | 612 | 0.67 | -0.07 | 0.03 | -0.04 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.27 | 0.30 | +0.06 | +25.00% | 22 | 128 | 0.65 | -0.10 | 0.03 | -0.04 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 37.00 | 0.32 | 0.35 | 0.41 | -0.01 | -2.39% | 19 | 3,020 | 0.60 | -0.14 | 0.04 | -0.05 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 38.00 | 0.45 | 0.51 | 0.48 | -0.15 | -23.81% | 30 | 4,706 | 0.58 | -0.18 | 0.05 | -0.06 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 39.00 | 0.68 | 0.74 | 0.69 | -0.06 | -8.00% | 12 | 194 | 0.58 | -0.24 | 0.07 | -0.06 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 40.00 | 0.96 | 1.02 | 1.03 | -0.06 | -5.51% | 1,102 | 34,759 | 0.57 | -0.31 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 41.00 | 1.34 | 1.42 | 1.40 | +0.21 | +17.65% | 59 | 2,242 | 0.56 | -0.39 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 42.00 | 1.81 | 2.03 | 1.86 | -0.06 | -3.13% | 1,225 | 20,973 | 0.56 | -0.48 | 0.09 | -0.07 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 43.00 | 2.36 | 2.60 | 2.39 | +0.08 | +3.47% | 23 | 2,847 | 0.56 | -0.57 | 0.09 | -0.07 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 43.50 | 2.67 | 2.77 | 2.66 | +0.39 | +17.19% | 5 | 49 | 0.55 | -0.61 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 44.00 | 3.00 | 3.60 | 2.97 | -0.04 | -1.33% | 28 | 4,068 | 0.66 | -0.65 | 0.08 | -0.06 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 44.50 | 3.35 | 3.45 | 2.93 | 0.00 | 0.00% | 0 | 13 | 0.55 | -0.69 | 0.08 | -0.06 | 3/3/2025 | 3/7/2025 3:59:58 PM EST |
| 45.00 | 3.70 | 3.90 | 3.75 | +0.70 | +22.96% | 27 | 6,272 | 0.57 | -0.72 | 0.07 | -0.06 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 45.50 | 4.10 | 4.40 | 4.20 | +0.30 | +7.70% | 1 | 20 | 0.61 | -0.75 | 0.07 | -0.05 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 46.00 | 4.50 | 4.65 | 4.55 | +0.80 | +21.34% | 25 | 1,422 | 0.55 | -0.78 | 0.06 | -0.05 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 46.50 | 4.80 | 7.00 | 5.10 | +1.00 | +24.39% | 6 | 58 | 0.95 | -0.81 | 0.06 | -0.05 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 47.00 | 5.35 | 5.50 | 5.25 | +0.18 | +3.55% | 4 | 7,453 | 0.56 | -0.83 | 0.05 | -0.04 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 47.50 | 5.80 | 5.95 | 4.95 | 0.00 | 0.00% | 0 | 11 | 0.56 | -0.85 | 0.05 | -0.04 | 2/25/2025 | 3/7/2025 3:59:58 PM EST |
| 48.00 | 6.25 | 6.40 | 6.20 | +0.16 | +2.65% | 61 | 11,371 | 0.56 | -0.87 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 48.50 | 6.70 | 6.90 | 5.85 | 0.00 | 0.00% | 0 | 108 | 0.55 | -0.89 | 0.04 | -0.03 | 3/6/2025 | 3/7/2025 3:59:58 PM EST |
| 49.00 | 7.15 | 7.35 | 7.20 | +0.90 | +14.29% | 25 | 488 | 0.54 | -0.91 | 0.04 | -0.03 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 49.50 | 7.60 | 7.90 | % | 0 | 0 | 0.65 | -0.92 | 0.03 | -0.03 | 3/7/2025 3:59:58 PM EST | |||
| 50.00 | 8.10 | 8.30 | 9.25 | +1.45 | +18.59% | 13 | 7,850 | 0.64 | -0.93 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 51.00 | 9.05 | 9.35 | 8.45 | 0.00 | 0.00% | 0 | 31 | 0.74 | -0.95 | 0.02 | -0.02 | 3/5/2025 | 3/7/2025 3:59:58 PM EST |
| 52.00 | 10.05 | 10.35 | 10.70 | +2.75 | +34.60% | 1 | 1 | 0.75 | -0.96 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 53.00 | 11.00 | 11.30 | % | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.01 | 3/7/2025 3:59:58 PM EST | |||
| 54.00 | 12.05 | 12.30 | 10.97 | 0.00 | 0.00% | 0 | 6 | 0.79 | -0.98 | 0.01 | -0.01 | 2/24/2025 | 3/7/2025 3:59:58 PM EST |
| 55.00 | 13.05 | 13.30 | 13.60 | +0.82 | +6.42% | 5 | 1,361 | 0.74 | -0.99 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 56.00 | 14.00 | 14.30 | 10.95 | 0.00 | 0.00% | 0 | 4 | 0.87 | -0.99 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:58 PM EST |
| 60.00 | 18.05 | 18.25 | 18.00 | +0.87 | +5.08% | 1 | 13 | 0.93 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 65.00 | 22.60 | 23.25 | 20.85 | 0.00 | 0.00% | 0 | 8 | 1.10 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:58 PM EST |
| 70.00 | 27.60 | 28.35 | 21.40 | 0.00 | 0.00% | 0 | 4 | 1.47 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 3/7/2025 3:59:58 PM EST |
| 75.00 | 32.65 | 33.45 | 24.10 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/7/2025 3:59:58 PM EST |
| 80.00 | 37.70 | 38.35 | 25.14 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 3/7/2025 3:59:58 PM EST |
| 85.00 | 42.60 | 43.55 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 90.00 | 47.65 | 48.35 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST |