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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.35 | 17.00 | 17.90 | 0.00 | 0.00% | 0 | 27 | 1.46 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 11.80 | 12.05 | 13.60 | 0.00 | 0.00% | 0 | 7 | 0.86 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 31.00 | 10.30 | 11.10 | 10.30 | 0.00 | 0.00% | 0 | 2 | 0.84 | 1.00 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 32.00 | 8.50 | 11.35 | 11.40 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 33.00 | 8.85 | 9.10 | 8.55 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.98 | 0.01 | -0.01 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 34.00 | 7.05 | 8.15 | 8.60 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.97 | 0.02 | -0.01 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 35.00 | 6.15 | 8.10 | 7.77 | 0.00 | 0.00% | 0 | 297 | 0.29 | 0.95 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 36.00 | 5.30 | 7.15 | 8.75 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.92 | 0.03 | -0.02 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 37.00 | 4.35 | 6.25 | 8.60 | 0.00 | 0.00% | 0 | 11 | 0.26 | 0.88 | 0.04 | -0.03 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 38.00 | 3.55 | 4.45 | 6.50 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.83 | 0.06 | -0.03 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 39.00 | 3.55 | 4.65 | 4.05 | 0.00 | 0.00% | 0 | 18 | 0.48 | 0.76 | 0.07 | -0.04 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 39.50 | 2.73 | 3.30 | % | 0 | 0 | 0.40 | 0.72 | 0.07 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 40.00 | 2.75 | 3.55 | 3.06 | -0.54 | -15.00% | 2 | 228 | 0.45 | 0.69 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 40.50 | 2.40 | 2.78 | % | 0 | 0 | 0.44 | 0.64 | 0.08 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 41.00 | 2.22 | 2.51 | 2.94 | -2.16 | -42.36% | 1 | 101 | 0.49 | 0.60 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 41.50 | 1.95 | 2.22 | % | 0 | 0 | 0.46 | 0.56 | 0.09 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 42.00 | 1.69 | 1.80 | 1.68 | -0.82 | -32.80% | 22 | 474 | 0.46 | 0.51 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 42.50 | 1.48 | 1.59 | 1.50 | -0.59 | -28.23% | 211 | 592 | 0.46 | 0.47 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 43.00 | 1.26 | 1.39 | 1.35 | -0.44 | -24.59% | 35 | 571 | 0.45 | 0.42 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 43.50 | 1.07 | 1.15 | 1.21 | -1.30 | -51.80% | 12 | 39 | 0.45 | 0.38 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 44.00 | 0.92 | 0.98 | 0.98 | -0.35 | -26.32% | 53 | 436 | 0.45 | 0.34 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 44.50 | 0.77 | 0.83 | 0.90 | -0.25 | -21.74% | 412 | 10 | 0.45 | 0.30 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 0.64 | 0.70 | 0.65 | -0.75 | -53.58% | 715 | 2,645 | 0.45 | 0.27 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 45.50 | 0.54 | 0.59 | 0.77 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.23 | 0.07 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 46.00 | 0.45 | 0.50 | 0.56 | -0.09 | -13.85% | 49 | 1,268 | 0.45 | 0.20 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 46.50 | 0.37 | 0.41 | 0.44 | -0.15 | -25.43% | 1 | 32 | 0.45 | 0.18 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 47.00 | 0.30 | 0.35 | 0.33 | -0.14 | -29.79% | 16 | 3,202 | 0.45 | 0.15 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 47.50 | 0.25 | 0.76 | 0.33 | -0.12 | -26.67% | 1 | 56 | 0.57 | 0.13 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 48.00 | 0.20 | 0.24 | 0.25 | -0.09 | -26.48% | 25 | 4,468 | 0.45 | 0.11 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 48.50 | 0.16 | 0.21 | 0.24 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.09 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 49.00 | 0.13 | 0.17 | 0.17 | -0.05 | -22.73% | 7 | 7,543 | 0.45 | 0.08 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 49.50 | 0.11 | 0.14 | 0.18 | -0.17 | -48.58% | 2 | 7 | 0.46 | 0.07 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 0.10 | 0.13 | 0.11 | -0.04 | -26.67% | 21 | 5,203 | 0.47 | 0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 51.00 | 0.03 | 0.32 | 0.09 | 0.00 | 0.00% | 0 | 15 | 0.57 | 0.04 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 52.00 | 0.02 | 0.26 | 0.34 | 0.00 | 0.00% | 0 | 50 | 0.62 | 0.02 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 53.00 | 0.02 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 438 | 0.63 | 0.02 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 54.00 | 0.01 | 0.28 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 0.03 | 0.10 | 0.03 | -0.02 | -40.00% | 7 | 1,006 | 0.56 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 0.01 | 0.05 | 0.02 | +0.01 | +100.00% | 4 | 88 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 0.01 | 0.39 | % | 0 | 0 | 1.09 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.31 | 0.01 | -0.18 | -94.74% | 1 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.11 | 0.11 | % | 1 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 32.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 33.00 | 0.01 | 0.43 | 0.03 | 0.00 | 0.00% | 0 | 41 | 0.58 | -0.02 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 34.00 | 0.02 | 0.81 | 0.06 | 0.00 | 0.00% | 0 | 15 | 0.97 | -0.03 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 35.00 | 0.10 | 0.14 | 0.16 | +0.07 | +77.78% | 101 | 935 | 0.50 | -0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 36.00 | 0.17 | 0.21 | 0.07 | 0.00 | 0.00% | 0 | 115 | 0.49 | -0.08 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 37.00 | 0.28 | 0.32 | 0.28 | +0.08 | +40.00% | 1 | 190 | 0.48 | -0.12 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 38.00 | 0.43 | 0.47 | 0.36 | +0.05 | +16.13% | 14 | 226 | 0.47 | -0.17 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 39.00 | 0.47 | 0.71 | 0.62 | +0.21 | +51.22% | 3 | 413 | 0.47 | -0.24 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 39.50 | 0.78 | 1.01 | 0.61 | +0.05 | +8.93% | 1 | 9 | 0.49 | -0.28 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 40.00 | 0.94 | 0.99 | 0.98 | +0.34 | +53.13% | 1,981 | 3,009 | 0.46 | -0.31 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 40.50 | 0.93 | 1.30 | 0.74 | 0.00 | 0.00% | 0 | 14 | 0.48 | -0.36 | 0.08 | -0.05 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 41.00 | 1.30 | 1.48 | 1.28 | +0.32 | +33.34% | 41 | 1,143 | 0.48 | -0.40 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 41.50 | 1.34 | 1.69 | 1.64 | +0.65 | +65.66% | 16 | 34 | 0.47 | -0.44 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 42.00 | 1.78 | 1.98 | 1.89 | +0.44 | +30.35% | 274 | 863 | 0.47 | -0.49 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 42.50 | 1.86 | 2.26 | 1.77 | +0.17 | +10.63% | 5 | 107 | 0.47 | -0.53 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 43.00 | 2.24 | 2.57 | 2.17 | +0.30 | +16.05% | 26 | 312 | 0.47 | -0.58 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 43.50 | 2.25 | 2.88 | 2.39 | +0.46 | +23.84% | 5 | 13 | 0.41 | -0.62 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 44.00 | 2.68 | 3.05 | 2.92 | +0.48 | +19.68% | 14 | 4,823 | 0.40 | -0.66 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 44.50 | 2.87 | 3.40 | 3.02 | +0.53 | +21.29% | 6 | 20 | 0.45 | -0.70 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 3.70 | 3.80 | 3.64 | +0.56 | +18.19% | 21 | 1,940 | 0.44 | -0.73 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 45.50 | 3.75 | 4.20 | 3.65 | +0.96 | +35.69% | 1 | 17 | 0.37 | -0.77 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 46.00 | 4.50 | 4.60 | 4.35 | +0.05 | +1.17% | 10 | 618 | 0.44 | -0.80 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 46.50 | 4.00 | 5.65 | 2.94 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.82 | 0.06 | -0.03 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 47.00 | 5.35 | 5.50 | 4.90 | +0.65 | +15.30% | 3 | 773 | 0.44 | -0.85 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 47.50 | 4.80 | 5.95 | % | 0 | 0 | 0.39 | -0.87 | 0.05 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 48.00 | 6.25 | 6.40 | 5.90 | +0.30 | +5.36% | 1 | 262 | 0.43 | -0.89 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 48.50 | 6.65 | 6.85 | % | 0 | 0 | 0.39 | -0.91 | 0.04 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 49.00 | 6.55 | 7.35 | 6.82 | +1.00 | +17.19% | 6 | 46 | 0.43 | -0.92 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 49.50 | 7.10 | 9.10 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.93 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 7.35 | 8.30 | 8.21 | +0.97 | +13.40% | 4 | 2,951 | 0.50 | -0.95 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 51.00 | 9.10 | 9.35 | % | 0 | 0 | 0.54 | -0.96 | 0.02 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 52.00 | 9.85 | 10.30 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 53.00 | 10.45 | 12.10 | % | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 54.00 | 12.10 | 12.30 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 55.00 | 13.10 | 15.05 | 10.55 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 17.15 | 19.60 | 18.02 | 0.00 | 0.00% | 0 | 2 | 0.77 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 23.05 | 23.30 | 22.35 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 28.00 | 28.60 | 26.75 | 0.00 | 0.00% | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |