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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.95 | 22.20 | 22.85 | 0.00 | 0.00% | 0 | 10 | 0.80 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 16.40 | 17.30 | 16.66 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.99 | 0.00 | -0.01 | 3/3/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 11.40 | 13.50 | 14.20 | 0.00 | 0.00% | 0 | 61 | 0.31 | 0.94 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 31.00 | 10.65 | 11.65 | 10.55 | 0.00 | 0.00% | 0 | 21 | 0.36 | 0.92 | 0.01 | -0.01 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 32.00 | 9.90 | 10.80 | 12.65 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.90 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 33.00 | 9.75 | 9.90 | 10.45 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.88 | 0.02 | -0.02 | 3/3/2025 | 3/28/2025 3:59:50 PM EST |
| 34.00 | 8.55 | 9.95 | 10.80 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.86 | 0.02 | -0.02 | 2/28/2025 | 3/28/2025 3:59:50 PM EST |
| 35.00 | 7.50 | 9.10 | 9.81 | 0.00 | 0.00% | 0 | 122 | 0.40 | 0.83 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 36.00 | 6.70 | 8.50 | 9.05 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.79 | 0.03 | -0.02 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 37.00 | 6.00 | 6.80 | 8.40 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.76 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 38.00 | 6.00 | 6.15 | 7.50 | 0.00 | 0.00% | 0 | 18 | 0.47 | 0.72 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 39.00 | 4.70 | 5.50 | 6.40 | 0.00 | 0.00% | 0 | 18 | 0.41 | 0.68 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 40.00 | 4.80 | 4.90 | 5.06 | -0.36 | -6.65% | 56 | 1,231 | 0.47 | 0.64 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 41.00 | 4.25 | 4.35 | 4.40 | -1.85 | -29.60% | 1 | 168 | 0.46 | 0.60 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 42.00 | 3.75 | 3.85 | 3.97 | -0.33 | -7.68% | 1 | 359 | 0.46 | 0.56 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 43.00 | 3.30 | 3.40 | 3.34 | -0.42 | -11.17% | 7 | 223 | 0.46 | 0.51 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 44.00 | 2.87 | 3.70 | 3.25 | +0.05 | +1.57% | 1 | 87 | 0.45 | 0.47 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 2.50 | 2.74 | 2.49 | -0.42 | -14.44% | 53 | 1,453 | 0.45 | 0.43 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 46.00 | 2.15 | 2.40 | 2.20 | -0.63 | -22.27% | 2 | 102 | 0.45 | 0.39 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 47.00 | 1.86 | 2.44 | 1.95 | -0.05 | -2.50% | 3 | 259 | 0.48 | 0.35 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 48.00 | 1.60 | 1.65 | 1.75 | +0.05 | +2.95% | 160 | 877 | 0.45 | 0.31 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 49.00 | 1.38 | 1.43 | 1.44 | -0.14 | -8.87% | 18 | 1,253 | 0.45 | 0.28 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 1.17 | 1.23 | 1.20 | -0.16 | -11.77% | 248 | 9,317 | 0.45 | 0.25 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 0.52 | 0.56 | 0.55 | -0.05 | -8.34% | 74 | 7,957 | 0.45 | 0.13 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 0.23 | 0.27 | 0.28 | 0.00 | 0.00% | 2 | 2,739 | 0.46 | 0.07 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 0.05 | 0.24 | 0.15 | 0.00 | 0.00% | 0 | 1,680 | 0.47 | 0.04 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 0.05 | 0.22 | 0.07 | 0.00 | 0.00% | 9 | 12,406 | 0.56 | 0.02 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 834 | 0.47 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 7,645 | 0.76 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 328 | 1.09 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 0.01 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 131 | 0.64 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.22 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 0.02 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.61 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 0.26 | 0.32 | 0.23 | 0.00 | 0.00% | 0 | 986 | 0.50 | -0.06 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 31.00 | 0.35 | 0.41 | 0.90 | 0.00 | 0.00% | 0 | 112 | 0.49 | -0.08 | 0.01 | -0.01 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 32.00 | 0.46 | 0.51 | 0.87 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.10 | 0.02 | -0.01 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 33.00 | 0.59 | 0.66 | 0.62 | +0.06 | +10.72% | 2 | 226 | 0.48 | -0.12 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 34.00 | 0.77 | 0.83 | 1.39 | 0.00 | 0.00% | 0 | 30 | 0.48 | -0.14 | 0.02 | -0.02 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 35.00 | 0.98 | 1.03 | 0.90 | +0.12 | +15.39% | 1 | 1,838 | 0.48 | -0.17 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 36.00 | 1.05 | 1.26 | 1.16 | +0.20 | +20.84% | 14 | 97 | 0.47 | -0.21 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 37.00 | 1.41 | 1.55 | 1.48 | +0.23 | +18.40% | 16 | 217 | 0.47 | -0.24 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 38.00 | 1.78 | 1.87 | 1.85 | +0.52 | +39.10% | 13 | 950 | 0.47 | -0.28 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 39.00 | 2.16 | 2.38 | 2.27 | +0.57 | +33.53% | 106 | 333 | 0.48 | -0.32 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 40.00 | 2.40 | 2.63 | 2.67 | +0.46 | +20.82% | 10 | 9,412 | 0.46 | -0.36 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 41.00 | 3.00 | 3.10 | 2.95 | +0.91 | +44.61% | 3 | 155 | 0.46 | -0.40 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 42.00 | 3.50 | 3.60 | 3.58 | +0.50 | +16.24% | 24 | 3,755 | 0.46 | -0.44 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 43.00 | 4.00 | 4.10 | 4.14 | +0.64 | +18.29% | 26 | 517 | 0.46 | -0.49 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 44.00 | 4.60 | 4.70 | 3.95 | -0.20 | -4.82% | 66 | 817 | 0.45 | -0.53 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 5.15 | 5.35 | 5.35 | +0.80 | +17.59% | 22 | 8,953 | 0.45 | -0.57 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 46.00 | 4.90 | 6.00 | 5.35 | 0.00 | 0.00% | 0 | 627 | 0.45 | -0.61 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 47.00 | 5.65 | 6.70 | 6.30 | +0.55 | +9.57% | 1 | 120 | 0.45 | -0.65 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 48.00 | 6.40 | 7.45 | 6.10 | 0.00 | 0.00% | 0 | 167 | 0.44 | -0.69 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 49.00 | 8.10 | 8.25 | 5.90 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.72 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 8.90 | 9.05 | 8.10 | -0.35 | -4.15% | 1 | 2,453 | 0.45 | -0.75 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 13.30 | 13.45 | 13.25 | +0.84 | +6.77% | 2 | 1,387 | 0.44 | -0.87 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 17.25 | 18.30 | 17.20 | 0.00 | 0.00% | 0 | 336 | 0.50 | -0.93 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 22.10 | 23.30 | 21.10 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.96 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 27.95 | 28.65 | 25.41 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.98 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 33.00 | 33.40 | 19.22 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 37.95 | 38.55 | 27.30 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 43.00 | 43.70 | 29.90 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 47.80 | 48.55 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |