Options Chain for CAMECO CORP COM (CCJ) - $41.83 as of 3/31/2025 3:25:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 11.20 | 11.45 | 12.86 | 0.00 | 0.00% | 0 | 7 | 0.76 | 0.99 | 0.00 | -0.01 | 3/13/2025 | 3/31/2025 3:59:59 PM EST |
| 33.00 | 8.30 | 8.50 | % | 0 | 0 | 0.54 | 0.96 | 0.02 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 34.00 | 7.35 | 7.60 | % | 0 | 0 | 0.54 | 0.94 | 0.02 | -0.02 | 3/31/2025 3:59:59 PM EST | |||
| 35.00 | 6.45 | 6.65 | 6.19 | -4.68 | -43.06% | 6 | 10 | 0.52 | 0.91 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 36.00 | 5.60 | 5.75 | % | 0 | 0 | 0.51 | 0.87 | 0.04 | -0.03 | 3/31/2025 3:59:59 PM EST | |||
| 37.00 | 3.80 | 5.75 | 5.67 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.82 | 0.05 | -0.03 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 38.00 | 3.00 | 4.10 | 4.05 | -2.25 | -35.72% | 12 | 2 | 0.34 | 0.77 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 39.00 | 2.86 | 3.40 | 3.20 | % | 3 | 0 | 0.42 | 0.70 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 40.00 | 2.48 | 2.74 | 2.50 | -2.60 | -50.98% | 50 | 18 | 0.45 | 0.63 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 41.00 | 1.91 | 2.47 | 2.15 | -0.58 | -21.25% | 2 | 37 | 0.50 | 0.55 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 42.00 | 1.54 | 1.71 | 2.10 | 0.00 | 0.00% | 0 | 15 | 0.44 | 0.47 | 0.08 | -0.04 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 43.00 | 1.04 | 1.46 | 1.24 | -0.60 | -32.61% | 14 | 59 | 0.48 | 0.39 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 44.00 | 0.84 | 0.97 | 0.93 | -1.37 | -59.57% | 2 | 15 | 0.44 | 0.32 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 45.00 | 0.67 | 0.72 | 0.69 | -0.35 | -33.66% | 6 | 347 | 0.45 | 0.25 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 46.00 | 0.48 | 0.53 | 0.50 | -0.29 | -36.71% | 14 | 204 | 0.46 | 0.20 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 47.00 | 0.34 | 0.39 | 0.75 | 0.00 | 0.00% | 0 | 84 | 0.45 | 0.15 | 0.05 | -0.02 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 48.00 | 0.24 | 0.29 | 0.20 | -0.16 | -44.45% | 1 | 289 | 0.46 | 0.11 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 49.00 | 0.17 | 0.22 | 0.26 | 0.00 | 0.00% | 0 | 47 | 0.46 | 0.09 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 50.00 | 0.12 | 0.16 | 0.15 | -0.05 | -25.00% | 2 | 75 | 0.47 | 0.06 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 51.00 | 0.08 | 0.45 | 0.12 | -0.08 | -40.00% | 12 | 55 | 0.62 | 0.05 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 52.00 | 0.05 | 0.65 | 0.07 | -0.09 | -56.25% | 10 | 41 | 0.77 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 53.00 | 0.01 | 0.37 | 0.17 | +0.05 | +41.67% | 2 | 95 | 0.64 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 54.00 | 0.01 | 0.40 | 0.15 | -0.05 | -25.00% | 2 | 21 | 0.70 | 0.02 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 55.00 | 0.01 | 0.21 | 0.03 | -0.17 | -85.00% | 10 | 2 | 0.69 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 1.29 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 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 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.01 | 0.00 | -0.01 | 3/12/2025 | 3/31/2025 3:59:59 PM EST |
| 33.00 | 0.05 | 0.51 | 0.27 | 0.00 | 0.00% | 0 | 16 | 0.69 | -0.04 | 0.02 | -0.01 | 3/14/2025 | 3/31/2025 3:59:59 PM EST |
| 34.00 | 0.13 | 0.19 | % | 0 | 0 | 0.51 | -0.06 | 0.02 | -0.02 | 3/31/2025 3:59:59 PM EST | |||
| 35.00 | 0.21 | 0.27 | 0.26 | +0.12 | +85.72% | 101 | 32 | 0.50 | -0.09 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 36.00 | 0.32 | 0.39 | 0.41 | +0.17 | +70.84% | 2 | 14,574 | 0.49 | -0.13 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 37.00 | 0.49 | 0.55 | 0.54 | +0.14 | +35.00% | 66 | 32,877 | 0.48 | -0.18 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 38.00 | 0.70 | 0.77 | 0.74 | +0.31 | +72.10% | 2 | 14 | 0.47 | -0.23 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 39.00 | 0.99 | 1.05 | 1.04 | +0.25 | +31.65% | 2 | 51 | 0.47 | -0.30 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 40.00 | 1.34 | 1.43 | 1.45 | +0.21 | +16.94% | 65 | 111 | 0.46 | -0.37 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 41.00 | 1.77 | 1.90 | 1.85 | +0.20 | +12.13% | 7 | 122 | 0.48 | -0.45 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 42.00 | 2.15 | 2.50 | 2.28 | +0.38 | +20.00% | 10 | 25 | 0.45 | -0.53 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 43.00 | 2.74 | 3.05 | 3.13 | +0.58 | +22.75% | 3 | 26 | 0.44 | -0.61 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 44.00 | 3.10 | 3.70 | 3.70 | +1.88 | +103.30% | 18 | 32 | 0.38 | -0.68 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 45.00 | 4.30 | 4.45 | 2.54 | 0.00 | 0.00% | 0 | 17 | 0.44 | -0.75 | 0.07 | -0.03 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 46.00 | 5.15 | 6.25 | 3.93 | 0.00 | 0.00% | 0 | 26 | 0.62 | -0.80 | 0.06 | -0.03 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 47.00 | 5.00 | 7.00 | 6.28 | +1.28 | +25.60% | 1 | 26 | 0.64 | -0.85 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 48.00 | 6.90 | 7.05 | % | 0 | 0 | 0.44 | -0.89 | 0.04 | -0.02 | 3/31/2025 3:59:59 PM EST | |||
| 49.00 | 7.75 | 8.05 | 4.51 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.91 | 0.03 | -0.02 | 3/20/2025 | 3/31/2025 3:59:59 PM EST |
| 50.00 | 8.80 | 10.00 | 6.11 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.94 | 0.03 | -0.01 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 51.00 | 9.75 | 10.00 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.95 | 0.02 | -0.01 | 3/11/2025 | 3/31/2025 3:59:59 PM EST |
| 52.00 | 10.65 | 11.00 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.97 | 0.01 | -0.01 | 3/20/2025 | 3/31/2025 3:59:59 PM EST |
| 53.00 | 11.65 | 12.90 | % | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 54.00 | 12.20 | 14.50 | 9.25 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 55.00 | 13.70 | 13.95 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 60.00 | 18.35 | 18.95 | 14.40 | 0.00 | 0.00% | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |