Options Chain for CAMECO CORP COM (CCJ) - $37.83 as of 4/7/2025 12:34:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 8.75 | 11.10 | % | 0 | 0 | 1.72 | 0.95 | 0.01 | -0.03 | 4/7/2025 11:59:04 AM EST | |||
| 29.00 | 7.70 | 10.20 | % | 0 | 0 | 1.61 | 0.93 | 0.02 | -0.03 | 4/7/2025 11:59:04 AM EST | |||
| 30.00 | 6.70 | 9.30 | 12.65 | 0.00 | 0.00% | 0 | 9 | 1.54 | 0.90 | 0.02 | -0.04 | 4/2/2025 | 4/7/2025 11:59:04 AM EST |
| 31.00 | 5.85 | 7.85 | % | 0 | 0 | 1.20 | 0.87 | 0.03 | -0.04 | 4/7/2025 11:59:04 AM EST | |||
| 32.00 | 5.00 | 7.65 | % | 0 | 0 | 1.39 | 0.83 | 0.04 | -0.06 | 4/7/2025 11:59:04 AM EST | |||
| 33.00 | 4.25 | 6.90 | % | 0 | 0 | 1.38 | 0.78 | 0.04 | -0.06 | 4/7/2025 11:59:04 AM EST | |||
| 33.50 | 4.50 | 4.90 | % | 0 | 0 | 0.87 | 0.77 | 0.04 | -0.06 | 4/7/2025 11:59:04 AM EST | |||
| 34.00 | 3.65 | 6.05 | % | 0 | 0 | 1.29 | 0.74 | 0.05 | -0.07 | 4/7/2025 11:59:04 AM EST | |||
| 34.50 | 3.60 | 5.15 | % | 0 | 0 | 0.78 | 0.72 | 0.05 | -0.07 | 4/7/2025 11:59:04 AM EST | |||
| 35.00 | 3.45 | 3.90 | 3.95 | 0.00 | 0.00% | 0 | 13 | 0.81 | 0.69 | 0.05 | -0.07 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 35.50 | 3.20 | 3.55 | % | 0 | 0 | 0.75 | 0.66 | 0.06 | -0.07 | 4/7/2025 11:59:04 AM EST | |||
| 36.00 | 2.82 | 3.50 | 3.30 | 0.00 | 0.00% | 0 | 40 | 0.75 | 0.63 | 0.06 | -0.07 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 36.50 | 2.45 | 2.98 | % | 0 | 0 | 0.72 | 0.60 | 0.06 | -0.07 | 4/7/2025 11:59:04 AM EST | |||
| 37.00 | 2.32 | 2.81 | 2.41 | -0.35 | -12.69% | 500 | 11 | 0.72 | 0.57 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 37.50 | 2.06 | 2.48 | % | 0 | 0 | 0.70 | 0.54 | 0.06 | -0.07 | 4/7/2025 11:59:04 AM EST | |||
| 38.00 | 1.80 | 2.21 | 2.15 | 0.00 | 0.00% | 0 | 19 | 0.70 | 0.50 | 0.07 | -0.07 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 38.50 | 1.59 | 2.11 | 2.00 | % | 1 | 0 | 0.71 | 0.47 | 0.07 | -0.07 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 39.00 | 1.32 | 1.78 | 1.66 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.44 | 0.07 | -0.07 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 39.50 | 1.29 | 1.63 | % | 0 | 0 | 0.69 | 0.41 | 0.07 | -0.07 | 4/7/2025 11:59:04 AM EST | |||
| 40.00 | 0.97 | 1.54 | 1.72 | +0.21 | +13.91% | 9 | 69 | 0.70 | 0.37 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 40.50 | 0.98 | 1.43 | 1.12 | % | 4 | 0 | 0.67 | 0.34 | 0.06 | -0.06 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 41.00 | 0.85 | 1.10 | 1.12 | +0.05 | +4.68% | 21 | 95 | 0.68 | 0.31 | 0.06 | -0.06 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 41.50 | 0.00 | 1.31 | % | 0 | 0 | 0.77 | 0.29 | 0.06 | -0.06 | 4/7/2025 11:59:04 AM EST | |||
| 42.00 | 0.62 | 0.88 | 0.85 | -0.06 | -6.60% | 3 | 60 | 0.66 | 0.26 | 0.06 | -0.05 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 42.50 | 0.00 | 0.84 | % | 0 | 0 | 1.15 | 0.24 | 0.05 | -0.05 | 4/7/2025 11:59:04 AM EST | |||
| 43.00 | 0.27 | 0.92 | 0.79 | 0.00 | 0.00% | 0 | 84 | 0.69 | 0.21 | 0.05 | -0.05 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 44.00 | 0.00 | 1.03 | 0.60 | 0.00 | 0.00% | 0 | 49 | 1.30 | 0.17 | 0.04 | -0.04 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 45.00 | 0.00 | 0.47 | 0.47 | +0.20 | +74.08% | 1 | 366 | 1.20 | 0.14 | 0.04 | -0.04 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 46.00 | 0.00 | 0.37 | 0.24 | 0.00 | 0.00% | 0 | 212 | 1.15 | 0.11 | 0.03 | -0.03 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 47.00 | 0.00 | 0.30 | 0.17 | -0.07 | -29.17% | 4 | 177 | 0.64 | 0.08 | 0.03 | -0.03 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 48.00 | 0.00 | 0.36 | 0.20 | 0.00 | 0.00% | 0 | 292 | 1.29 | 0.07 | 0.02 | -0.02 | 4/3/2025 | 4/7/2025 11:59:04 AM EST |
| 49.00 | 0.00 | 1.27 | 0.19 | 0.00 | 0.00% | 0 | 39 | 1.58 | 0.05 | 0.02 | -0.02 | 4/3/2025 | 4/7/2025 11:59:04 AM EST |
| 50.00 | 0.00 | 0.26 | 0.15 | +0.01 | +7.15% | 1 | 78 | 0.87 | 0.04 | 0.01 | -0.01 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 51.00 | 0.04 | 1.36 | 0.24 | 0.00 | 0.00% | 0 | 58 | 0.96 | 0.03 | 0.01 | -0.01 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 52.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.49 | 0.02 | 0.01 | -0.01 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 53.00 | 0.00 | 0.34 | 0.17 | 0.00 | 0.00% | 0 | 98 | 1.06 | 0.02 | 0.01 | -0.01 | 4/1/2025 | 4/7/2025 11:59:04 AM EST |
| 54.00 | 0.00 | 1.31 | 0.11 | 0.00 | 0.00% | 0 | 18 | 1.93 | 0.01 | 0.01 | -0.01 | 4/2/2025 | 4/7/2025 11:59:04 AM EST |
| 55.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 9 | 1.98 | 0.01 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 60.00 | 0.00 | 1.28 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 1.59 | % | 0 | 0 | 2.07 | -0.05 | 0.01 | -0.03 | 4/7/2025 11:59:04 AM EST | |||
| 29.00 | 0.00 | 1.11 | % | 0 | 0 | 1.96 | -0.07 | 0.02 | -0.03 | 4/7/2025 11:59:04 AM EST | |||
| 30.00 | 0.00 | 1.81 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.83 | -0.10 | 0.02 | -0.04 | 4/1/2025 | 4/7/2025 11:59:04 AM EST |
| 31.00 | 0.00 | 1.94 | % | 0 | 0 | 1.76 | -0.13 | 0.03 | -0.04 | 4/7/2025 11:59:04 AM EST | |||
| 32.00 | 0.52 | 1.02 | 0.61 | 0.00 | 0.00% | 0 | 281 | 0.84 | -0.17 | 0.04 | -0.06 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 33.00 | 0.84 | 1.14 | 0.63 | 0.00 | 0.00% | 0 | 65 | 0.83 | -0.22 | 0.04 | -0.06 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 33.50 | 0.00 | 1.39 | % | 0 | 0 | 1.02 | -0.23 | 0.04 | -0.06 | 4/7/2025 11:59:04 AM EST | |||
| 34.00 | 1.09 | 1.45 | 1.05 | 0.00 | 0.00% | 0 | 11 | 0.80 | -0.26 | 0.05 | -0.07 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 34.50 | 1.14 | 1.76 | % | 0 | 0 | 1.15 | -0.28 | 0.05 | -0.07 | 4/7/2025 11:59:04 AM EST | |||
| 35.00 | 1.29 | 1.64 | 1.20 | 0.00 | 0.00% | 0 | 126 | 0.81 | -0.31 | 0.05 | -0.07 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 35.50 | 1.48 | 2.08 | 2.22 | % | 8 | 0 | 0.78 | -0.34 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 36.00 | 1.70 | 2.00 | 1.88 | +0.44 | +30.56% | 13 | 30,192 | 0.77 | -0.37 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 36.50 | 1.91 | 2.34 | 2.08 | % | 8 | 0 | 0.75 | -0.40 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 37.00 | 2.14 | 2.72 | 2.42 | +0.58 | +31.53% | 2,431 | 32,935 | 0.75 | -0.43 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 37.50 | 2.43 | 2.87 | 2.65 | % | 15 | 0 | 0.75 | -0.46 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 38.00 | 2.67 | 2.93 | 2.91 | +0.64 | +28.20% | 34 | 57 | 0.73 | -0.50 | 0.07 | -0.07 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 38.50 | 2.95 | 3.40 | 3.09 | % | 13 | 0 | 0.73 | -0.53 | 0.07 | -0.07 | 4/7/2025 | 4/7/2025 11:59:04 AM EST | |
| 39.00 | 3.30 | 3.55 | 3.50 | +0.75 | +27.28% | 19 | 297 | 0.71 | -0.56 | 0.07 | -0.07 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 39.50 | 3.65 | 3.95 | % | 0 | 0 | 0.75 | -0.59 | 0.07 | -0.07 | 4/7/2025 11:59:04 AM EST | |||
| 40.00 | 4.00 | 4.45 | 3.10 | -0.56 | -15.31% | 22 | 184 | 0.71 | -0.63 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 40.50 | 4.25 | 4.60 | % | 0 | 0 | 0.86 | -0.66 | 0.06 | -0.06 | 4/7/2025 11:59:04 AM EST | |||
| 41.00 | 4.60 | 5.05 | 3.63 | -0.62 | -14.59% | 2 | 151 | 0.62 | -0.69 | 0.06 | -0.06 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 41.50 | 5.05 | 5.55 | % | 0 | 0 | 0.73 | -0.71 | 0.06 | -0.06 | 4/7/2025 11:59:04 AM EST | |||
| 42.00 | 5.50 | 5.80 | 7.37 | +2.37 | +47.40% | 1 | 56 | 0.77 | -0.74 | 0.06 | -0.05 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 42.50 | 5.85 | 6.45 | % | 0 | 0 | 1.13 | -0.76 | 0.05 | -0.05 | 4/7/2025 11:59:04 AM EST | |||
| 43.00 | 6.30 | 6.80 | 5.38 | 0.00 | 0.00% | 0 | 50 | 0.97 | -0.79 | 0.05 | -0.05 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 44.00 | 7.00 | 7.60 | 6.39 | 0.00 | 0.00% | 0 | 116 | 0.84 | -0.83 | 0.04 | -0.04 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 45.00 | 8.00 | 9.35 | 7.45 | 0.00 | 0.00% | 0 | 34 | 1.18 | -0.86 | 0.04 | -0.04 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 46.00 | 8.75 | 10.15 | 5.28 | 0.00 | 0.00% | 0 | 26 | 1.52 | -0.89 | 0.03 | -0.03 | 4/3/2025 | 4/7/2025 11:59:04 AM EST |
| 47.00 | 8.40 | 11.60 | 9.60 | -0.92 | -8.75% | 5 | 29 | 1.58 | -0.92 | 0.03 | -0.03 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 48.00 | 10.25 | 11.75 | % | 0 | 0 | 1.33 | -0.93 | 0.02 | -0.02 | 4/7/2025 11:59:04 AM EST | |||
| 49.00 | 11.25 | 13.55 | 12.43 | 0.00 | 0.00% | 0 | 0 | 1.68 | -0.95 | 0.02 | -0.02 | 4/4/2025 | 4/7/2025 11:59:04 AM EST |
| 50.00 | 12.10 | 14.55 | 13.47 | +4.30 | +46.90% | 1 | 5 | 1.74 | -0.96 | 0.01 | -0.01 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 51.00 | 13.15 | 14.40 | 14.05 | +3.65 | +35.10% | 1 | 1 | 1.38 | -0.97 | 0.01 | -0.01 | 4/7/2025 | 4/7/2025 11:59:04 AM EST |
| 52.00 | 14.75 | 16.45 | 7.25 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.98 | 0.01 | -0.01 | 3/20/2025 | 4/7/2025 11:59:04 AM EST |
| 53.00 | 15.75 | 16.15 | % | 0 | 0 | 1.51 | -0.98 | 0.01 | -0.01 | 4/7/2025 11:59:04 AM EST | |||
| 54.00 | 16.75 | 17.15 | 9.25 | 0.00 | 0.00% | 0 | 0 | 1.63 | -0.99 | 0.01 | -0.01 | 3/25/2025 | 4/7/2025 11:59:04 AM EST |
| 55.00 | 17.75 | 18.40 | % | 0 | 0 | 1.68 | -0.99 | 0.00 | 0.00 | 4/7/2025 11:59:04 AM EST | |||
| 60.00 | 22.70 | 23.70 | 14.40 | 0.00 | 0.00% | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 11:59:04 AM EST |