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 | 16.45 | 17.20 | 18.25 | -0.05 | -0.28% | 1 | 21 | 0.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 12.05 | 12.30 | 15.47 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.97 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 31.00 | 11.10 | 11.35 | 12.05 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.95 | 0.01 | -0.01 | 3/14/2025 | 3/28/2025 3:59:50 PM EST |
| 32.00 | 9.30 | 10.35 | % | 0 | 0 | 0.30 | 0.94 | 0.02 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 33.00 | 8.40 | 10.10 | 12.25 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.92 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 34.00 | 8.40 | 9.50 | 11.85 | 0.00 | 0.00% | 0 | 17 | 0.50 | 0.89 | 0.02 | -0.02 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 35.00 | 7.55 | 7.70 | 8.55 | -0.52 | -5.74% | 1 | 18 | 0.50 | 0.86 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 36.00 | 6.75 | 6.85 | 8.05 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.83 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 37.00 | 5.00 | 6.95 | 8.35 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.79 | 0.04 | -0.03 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 38.00 | 5.25 | 5.35 | 7.65 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.75 | 0.04 | -0.03 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 39.00 | 4.30 | 5.65 | 6.62 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.70 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 40.00 | 3.95 | 4.05 | 3.91 | -0.54 | -12.14% | 11 | 250 | 0.48 | 0.65 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 41.00 | 3.40 | 3.50 | 5.20 | 0.00 | 0.00% | 0 | 76 | 0.48 | 0.59 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 42.00 | 2.88 | 2.96 | 3.36 | 0.00 | 0.00% | 0 | 902 | 0.47 | 0.54 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 43.00 | 2.43 | 2.53 | 2.59 | -0.56 | -17.78% | 2 | 155 | 0.47 | 0.48 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 44.00 | 2.01 | 2.10 | 2.15 | -0.22 | -9.29% | 7 | 386 | 0.47 | 0.43 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 1.68 | 1.75 | 1.65 | -0.40 | -19.52% | 271 | 2,200 | 0.47 | 0.38 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 46.00 | 1.38 | 1.45 | 1.39 | -0.42 | -23.21% | 2 | 318 | 0.46 | 0.33 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 47.00 | 1.10 | 1.72 | 1.24 | -0.28 | -18.43% | 3 | 495 | 0.52 | 0.29 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 48.00 | 0.92 | 0.99 | 0.99 | -0.16 | -13.92% | 26 | 1,509 | 0.46 | 0.25 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 49.00 | 0.76 | 0.82 | 0.86 | -0.07 | -7.53% | 2 | 390 | 0.47 | 0.21 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 0.62 | 0.66 | 0.66 | -0.13 | -16.46% | 36 | 5,716 | 0.47 | 0.18 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 0.21 | 0.27 | 0.24 | -0.02 | -7.70% | 15 | 987 | 0.48 | 0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 0.10 | 0.15 | 0.10 | -0.07 | -41.18% | 4 | 176 | 0.53 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 0.02 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 16 | 0.55 | 0.02 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 0.01 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 29 | 0.60 | 0.01 | 0.00 | 0.00 | 2/24/2025 | 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 | 0.13 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 30.00 | 0.05 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.51 | -0.03 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 31.00 | 0.11 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.05 | 0.01 | -0.01 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 32.00 | 0.21 | 0.24 | 0.21 | +0.07 | +50.00% | 1 | 507 | 0.51 | -0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 33.00 | 0.29 | 0.33 | 0.29 | +0.12 | +70.59% | 1 | 8 | 0.51 | -0.08 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 34.00 | 0.01 | 0.44 | 0.41 | +0.09 | +28.13% | 41 | 920 | 0.50 | -0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 35.00 | 0.54 | 0.58 | 0.57 | +0.14 | +32.56% | 4 | 949 | 0.49 | -0.14 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 36.00 | 0.71 | 0.76 | 0.73 | +0.14 | +23.73% | 1 | 293 | 0.49 | -0.17 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 37.00 | 0.93 | 0.98 | 0.92 | +0.19 | +26.03% | 1,330 | 33,438 | 0.49 | -0.21 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 38.00 | 1.12 | 1.26 | 1.19 | +0.24 | +25.27% | 153 | 322 | 0.48 | -0.25 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 39.00 | 1.53 | 1.62 | 1.49 | +0.24 | +19.20% | 2 | 2,370 | 0.49 | -0.30 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 40.00 | 1.69 | 1.95 | 1.88 | +0.30 | +18.99% | 6 | 500 | 0.48 | -0.35 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 41.00 | 2.32 | 2.39 | 2.39 | +0.56 | +30.61% | 16 | 521 | 0.48 | -0.41 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 42.00 | 2.81 | 2.88 | 2.85 | +0.55 | +23.92% | 38 | 410 | 0.47 | -0.46 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 43.00 | 3.35 | 3.45 | 3.05 | +0.19 | +6.65% | 289 | 1,987 | 0.47 | -0.52 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 44.00 | 3.95 | 4.05 | 3.90 | +0.42 | +12.07% | 32 | 241 | 0.47 | -0.57 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 4.60 | 4.70 | 4.55 | +0.65 | +16.67% | 19 | 303 | 0.46 | -0.62 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 46.00 | 4.95 | 5.40 | 4.35 | 0.00 | 0.00% | 0 | 231 | 0.42 | -0.67 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 47.00 | 5.10 | 6.15 | 5.95 | +1.10 | +22.68% | 1 | 198 | 0.46 | -0.71 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 48.00 | 5.90 | 6.95 | 6.20 | 0.00 | 0.00% | 0 | 115 | 0.46 | -0.75 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 49.00 | 7.65 | 7.95 | 7.32 | +0.92 | +14.38% | 6 | 67 | 0.51 | -0.79 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 8.50 | 8.65 | 8.55 | +0.71 | +9.06% | 2 | 299 | 0.46 | -0.82 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 13.15 | 13.35 | 10.70 | 0.00 | 0.00% | 0 | 37 | 0.52 | -0.92 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 17.15 | 18.30 | 16.76 | +0.69 | +4.30% | 1 | 3 | 0.64 | -0.97 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 23.10 | 23.25 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 70.00 | 27.80 | 28.75 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |