Options Chain for CAMECO CORP COM (CCJ) - $42.63 as of 3/28/2025 2:36:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 11.80 | 13.30 | 14.35 | 0.00 | 0.00% | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 33.00 | 8.80 | 10.15 | 11.45 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.99 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 34.00 | 7.80 | 8.05 | % | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 35.00 | 6.85 | 7.15 | % | 0 | 0 | 0.54 | 0.96 | 0.02 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 36.00 | 4.35 | 6.10 | 9.80 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.93 | 0.03 | -0.03 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 37.00 | 4.95 | 5.20 | % | 0 | 0 | 0.51 | 0.90 | 0.04 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 38.00 | 3.35 | 5.25 | % | 0 | 0 | 0.26 | 0.85 | 0.06 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 39.00 | 3.30 | 4.25 | 5.45 | 0.00 | 0.00% | 0 | 20 | 0.47 | 0.79 | 0.08 | -0.05 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 39.50 | 2.81 | 4.05 | % | 0 | 0 | 0.45 | 0.75 | 0.08 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 40.00 | 2.46 | 2.89 | 5.22 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.71 | 0.09 | -0.05 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 40.50 | 2.13 | 2.35 | 2.88 | 0.00 | 0.00% | 0 | 13 | 0.45 | 0.66 | 0.10 | -0.05 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 41.00 | 1.95 | 2.04 | 5.25 | 0.00 | 0.00% | 0 | 56 | 0.47 | 0.61 | 0.10 | -0.06 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 41.50 | 1.64 | 1.94 | 2.37 | % | 4 | 0 | 0.46 | 0.56 | 0.11 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 42.00 | 1.41 | 1.68 | 2.06 | -1.01 | -32.90% | 2 | 38 | 0.46 | 0.51 | 0.11 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 42.50 | 1.18 | 1.28 | 1.77 | -1.93 | -52.17% | 2 | 2 | 0.46 | 0.45 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 43.00 | 1.00 | 1.08 | 1.07 | -2.88 | -72.92% | 423 | 90 | 0.47 | 0.40 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 43.50 | 0.81 | 0.88 | 2.25 | 0.00 | 0.00% | 0 | 20 | 0.45 | 0.35 | 0.10 | -0.05 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 44.00 | 0.66 | 0.73 | 0.67 | -0.40 | -37.39% | 13 | 323 | 0.46 | 0.30 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 44.50 | 0.54 | 0.60 | 0.89 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.26 | 0.09 | -0.04 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 0.43 | 0.49 | 0.53 | -0.68 | -56.20% | 57 | 568 | 0.45 | 0.22 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 45.50 | 0.35 | 0.39 | 0.42 | -0.18 | -30.00% | 2 | 17 | 0.46 | 0.18 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 46.00 | 0.28 | 0.32 | 0.32 | -0.13 | -28.89% | 20 | 358 | 0.46 | 0.15 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 46.50 | 0.21 | 0.26 | 0.27 | -0.16 | -37.21% | 10 | 48 | 0.47 | 0.12 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 47.00 | 0.17 | 0.21 | 0.22 | -0.03 | -12.00% | 13 | 68 | 0.46 | 0.10 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 47.50 | 0.13 | 0.18 | 0.15 | -0.08 | -34.79% | 17 | 125 | 0.46 | 0.08 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 48.00 | 0.11 | 0.15 | 0.12 | -0.08 | -40.00% | 13 | 188 | 0.47 | 0.07 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 48.50 | 0.08 | 0.13 | 0.18 | % | 4 | 0 | 0.48 | 0.05 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 49.00 | 0.06 | 0.11 | 0.10 | -0.19 | -65.52% | 1 | 33 | 0.47 | 0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 49.50 | 0.03 | 0.10 | 0.08 | -0.02 | -20.00% | 2 | 52 | 0.53 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 0.02 | 0.24 | 0.08 | -0.10 | -55.56% | 24 | 91 | 0.62 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 51.00 | 0.02 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 78 | 0.79 | 0.02 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 52.00 | 0.01 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 53.00 | 0.01 | 0.90 | 0.14 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 54.00 | 0.00 | 1.28 | 0.11 | 0.00 | 0.00% | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 16 | 0.89 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 1.20 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.45 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 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 | 0.46 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 1.28 | 0.39 | 0.00 | 0.00% | 0 | 3 | 1.49 | -0.01 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 34.00 | 0.01 | 0.08 | 0.14 | 0.00 | 0.00% | 0 | 15 | 0.54 | -0.03 | 0.01 | -0.02 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 35.00 | 0.05 | 0.81 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.98 | -0.04 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 36.00 | 0.09 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 50 | 0.51 | -0.07 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 37.00 | 0.17 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 32 | 0.50 | -0.10 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 38.00 | 0.28 | 0.71 | 0.18 | 0.00 | 0.00% | 6 | 135 | 0.59 | -0.15 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 39.00 | 0.45 | 0.50 | 0.44 | +0.13 | +41.94% | 15 | 16 | 0.47 | -0.21 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 39.50 | 0.57 | 0.62 | % | 0 | 0 | 0.47 | -0.25 | 0.08 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 40.00 | 0.71 | 0.78 | 0.70 | +0.19 | +37.26% | 4 | 99 | 0.47 | -0.29 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 40.50 | 0.87 | 0.94 | 0.82 | +0.15 | +22.39% | 2 | 5 | 0.46 | -0.34 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 41.00 | 1.06 | 1.13 | 1.04 | +0.26 | +33.34% | 3 | 9 | 0.46 | -0.39 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 41.50 | 1.28 | 1.44 | 1.00 | +0.10 | +11.12% | 1 | 20 | 0.48 | -0.44 | 0.11 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 42.00 | 1.34 | 1.69 | 1.48 | +0.37 | +33.34% | 10 | 113 | 0.48 | -0.49 | 0.11 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 42.50 | 1.80 | 1.89 | 1.52 | +0.18 | +13.44% | 11 | 24 | 0.46 | -0.55 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 43.00 | 1.90 | 2.32 | 1.53 | -0.11 | -6.71% | 1 | 119 | 0.48 | -0.60 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 43.50 | 2.03 | 2.50 | 2.05 | +0.27 | +15.17% | 10 | 3 | 0.38 | -0.65 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 44.00 | 2.59 | 2.97 | 2.69 | +0.29 | +12.09% | 8 | 152 | 0.51 | -0.70 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 44.50 | 2.77 | 4.50 | 2.36 | 0.00 | 0.00% | 0 | 16 | 0.65 | -0.74 | 0.09 | -0.04 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 2.80 | 3.60 | 2.74 | -0.01 | -0.37% | 15 | 41 | 0.30 | -0.78 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 45.50 | 2.99 | 4.40 | 3.79 | +0.49 | +14.85% | 2 | 65 | 0.56 | -0.82 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 46.00 | 3.40 | 4.45 | 3.24 | 0.00 | 0.00% | 0 | 20 | 0.45 | -0.85 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 46.50 | 4.75 | 4.90 | 4.67 | +1.32 | +39.41% | 1 | 14 | 0.45 | -0.88 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 47.00 | 4.25 | 5.40 | 4.52 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.90 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 47.50 | 5.60 | 7.15 | 3.79 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.92 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 48.00 | 6.15 | 6.35 | 5.90 | +1.59 | +36.90% | 10 | 16 | 0.52 | -0.93 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 48.50 | 6.60 | 6.85 | % | 0 | 0 | 0.71 | -0.95 | 0.03 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 49.00 | 7.05 | 7.35 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.95 | 0.02 | -0.01 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 49.50 | 6.80 | 7.80 | % | 0 | 0 | 0.56 | -0.97 | 0.02 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 50.00 | 8.00 | 8.30 | 7.06 | +0.37 | +5.54% | 3 | 4 | 0.58 | -0.97 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 51.00 | 9.10 | 9.30 | 8.63 | % | 5 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 52.00 | 9.80 | 10.30 | % | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 53.00 | 11.05 | 11.30 | 12.90 | 0.00 | 0.00% | 0 | 2 | 0.72 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:50 PM EST |
| 54.00 | 12.05 | 14.25 | 8.55 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 13.05 | 13.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 18.05 | 18.30 | 14.50 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 23.05 | 23.25 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |