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 | 10.50 | 12.70 | 13.42 | 0.00 | 0.00% | 0 | 5 | 2.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 30.50 | 10.00 | 12.60 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 31.00 | 9.50 | 12.10 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 31.50 | 8.95 | 11.35 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 32.00 | 8.50 | 11.15 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 32.50 | 8.00 | 10.45 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 33.00 | 7.50 | 9.95 | 7.98 | -0.17 | -2.09% | 1 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 33.50 | 7.00 | 9.05 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 34.00 | 6.50 | 8.85 | 7.05 | % | 1 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 34.50 | 6.00 | 8.20 | 9.50 | 0.00 | 0.00% | 0 | 6 | 1.36 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 35.00 | 5.50 | 7.10 | 5.95 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.99 | 0.01 | -0.01 | 3/10/2025 | 3/31/2025 3:59:59 PM EST |
| 35.50 | 5.10 | 6.60 | % | 0 | 0 | 1.43 | 0.98 | 0.02 | -0.03 | 3/31/2025 3:59:59 PM EST | |||
| 36.00 | 4.75 | 5.70 | 6.55 | 0.00 | 0.00% | 0 | 8 | 1.17 | 0.97 | 0.02 | -0.04 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 36.50 | 4.60 | 5.10 | 4.76 | -2.39 | -33.43% | 1 | 52 | 0.82 | 0.95 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 37.00 | 4.15 | 4.70 | 4.85 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.93 | 0.04 | -0.06 | 3/10/2025 | 3/31/2025 3:59:59 PM EST |
| 37.50 | 2.71 | 4.35 | 6.10 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.91 | 0.05 | -0.07 | 3/18/2025 | 3/31/2025 3:59:59 PM EST |
| 38.00 | 3.25 | 3.40 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.88 | 0.07 | -0.08 | 3/11/2025 | 3/31/2025 3:59:59 PM EST |
| 38.50 | 2.64 | 2.93 | 2.68 | -1.55 | -36.65% | 6 | 1 | 0.43 | 0.85 | 0.08 | -0.09 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 39.00 | 2.36 | 2.51 | 3.65 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.81 | 0.10 | -0.10 | 3/10/2025 | 3/31/2025 3:59:59 PM EST |
| 39.50 | 1.91 | 2.21 | 4.95 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.76 | 0.12 | -0.11 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 40.00 | 1.62 | 1.75 | 1.75 | -0.60 | -25.54% | 17 | 32 | 0.57 | 0.70 | 0.14 | -0.12 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 40.50 | 1.26 | 1.60 | 1.33 | -3.87 | -74.43% | 13 | 3 | 0.61 | 0.63 | 0.15 | -0.12 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 41.00 | 0.94 | 1.14 | 1.07 | -2.53 | -70.28% | 51 | 53 | 0.53 | 0.55 | 0.16 | -0.13 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 41.50 | 0.62 | 0.90 | 0.72 | -0.73 | -50.35% | 315 | 9 | 0.58 | 0.46 | 0.17 | -0.13 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 42.00 | 0.60 | 0.69 | 0.57 | -0.46 | -44.66% | 333 | 66 | 0.58 | 0.38 | 0.16 | -0.12 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 42.50 | 0.25 | 0.51 | 0.43 | -0.49 | -53.27% | 205 | 248 | 0.57 | 0.31 | 0.15 | -0.11 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 43.00 | 0.17 | 0.37 | 0.34 | -0.25 | -42.38% | 207 | 250 | 0.50 | 0.24 | 0.13 | -0.10 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 43.50 | 0.22 | 0.28 | 0.23 | -0.21 | -47.73% | 98 | 243 | 0.57 | 0.19 | 0.11 | -0.09 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 44.00 | 0.10 | 0.21 | 0.17 | -0.23 | -57.50% | 140 | 357 | 0.58 | 0.14 | 0.10 | -0.07 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 44.50 | 0.10 | 0.15 | 0.12 | -0.24 | -66.67% | 15 | 316 | 0.58 | 0.10 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 45.00 | 0.07 | 0.09 | 0.07 | -0.12 | -63.16% | 34 | 657 | 0.57 | 0.08 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 45.50 | 0.04 | 0.08 | 0.06 | -0.15 | -71.43% | 10 | 73 | 0.58 | 0.05 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 46.00 | 0.02 | 0.05 | 0.05 | -0.09 | -64.29% | 41 | 301 | 0.58 | 0.04 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 46.50 | 0.01 | 0.07 | 0.05 | -0.07 | -58.34% | 18 | 104 | 0.63 | 0.03 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 47.00 | 0.01 | 0.05 | 0.04 | -0.03 | -42.86% | 123 | 677 | 0.65 | 0.02 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.09 | 0.12 | +0.02 | +20.00% | 1 | 198 | 0.59 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.34 | 0.03 | -0.03 | -50.00% | 27 | 124 | 1.06 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 48.50 | 0.00 | 0.71 | 0.01 | -0.13 | -92.86% | 5 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 49.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 1 | 1,377 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 49.50 | 0.00 | 0.02 | 0.26 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.20 | 0.09 | +0.06 | +200.00% | 13 | 464 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 6 | 23 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 52.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 109 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 53.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 43 | 2.19 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 0.68 | 0.03 | 0.00 | 0.00% | 0 | 16 | 2.22 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.36 | 0.01 | -0.12 | -92.31% | 28 | 38 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 26 | 2.49 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 223 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 20 | 2.68 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 30 | 2.77 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 64 | 2.86 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 11 | 3.26 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 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 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 17 | 1.73 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 30.50 | 0.00 | 0.20 | 0.09 | % | 1 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 31.00 | 0.00 | 0.20 | 0.23 | % | 1 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 31.50 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.95 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:59 PM EST |
| 33.50 | 0.00 | 0.95 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.95 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 34.50 | 0.00 | 1.00 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.89 | 0.03 | 0.00 | 0.00% | 0 | 17 | 1.24 | -0.01 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 35.50 | 0.01 | 0.45 | 0.04 | % | 5 | 0 | 1.59 | -0.02 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 36.00 | 0.01 | 0.07 | 0.04 | +0.02 | +100.00% | 221 | 267 | 0.71 | -0.03 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 36.50 | 0.02 | 0.07 | 0.05 | +0.03 | +150.00% | 3 | 203 | 0.66 | -0.05 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 37.00 | 0.06 | 0.08 | 0.07 | +0.02 | +40.00% | 27 | 76 | 0.66 | -0.07 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 37.50 | 0.07 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.09 | 0.05 | -0.07 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 38.00 | 0.11 | 0.15 | 0.14 | +0.06 | +75.00% | 9 | 31,795 | 0.62 | -0.12 | 0.07 | -0.08 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 38.50 | 0.15 | 0.21 | 0.15 | 0.00 | 0.00% | 0 | 68 | 0.60 | -0.15 | 0.08 | -0.09 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 39.00 | 0.21 | 0.29 | 0.26 | +0.07 | +36.85% | 13 | 1,308 | 0.58 | -0.19 | 0.10 | -0.10 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 39.50 | 0.31 | 0.40 | 0.36 | +0.08 | +28.58% | 68 | 66 | 0.58 | -0.24 | 0.12 | -0.11 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 40.00 | 0.37 | 0.53 | 0.55 | +0.15 | +37.50% | 69 | 135 | 0.58 | -0.30 | 0.14 | -0.12 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 40.50 | 0.61 | 0.70 | 0.71 | +0.15 | +26.79% | 20 | 574 | 0.56 | -0.37 | 0.15 | -0.12 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 41.00 | 0.82 | 0.91 | 0.90 | +0.12 | +15.39% | 40 | 243 | 0.56 | -0.45 | 0.16 | -0.13 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 41.50 | 1.02 | 1.36 | 1.16 | +0.17 | +17.18% | 71 | 161 | 0.59 | -0.54 | 0.17 | -0.13 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 42.00 | 1.38 | 1.47 | 1.48 | +0.31 | +26.50% | 45 | 339 | 0.56 | -0.62 | 0.16 | -0.12 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 42.50 | 0.91 | 1.81 | 1.86 | +0.38 | +25.68% | 25 | 169 | 0.29 | -0.69 | 0.15 | -0.11 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 43.00 | 2.01 | 2.32 | 2.43 | +0.63 | +35.00% | 2 | 229 | 0.58 | -0.76 | 0.13 | -0.10 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 43.50 | 2.36 | 2.78 | 2.61 | +0.56 | +27.32% | 5 | 164 | 0.49 | -0.81 | 0.11 | -0.09 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 44.00 | 2.76 | 3.05 | 3.20 | +0.86 | +36.76% | 32 | 108 | 0.48 | -0.86 | 0.10 | -0.07 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 44.50 | 2.90 | 3.50 | 3.42 | +0.66 | +23.92% | 17 | 66 | 0.30 | -0.90 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 45.00 | 2.75 | 3.95 | 3.98 | +0.83 | +26.35% | 2 | 67 | 0.69 | -0.92 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 45.50 | 4.25 | 4.45 | 3.77 | 0.00 | 0.00% | 0 | 23 | 0.68 | -0.95 | 0.05 | -0.04 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 46.00 | 4.40 | 5.90 | 4.90 | +1.10 | +28.95% | 9 | 92 | 0.74 | -0.96 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 46.50 | 4.85 | 6.25 | 4.55 | 0.00 | 0.00% | 0 | 8 | 1.27 | -0.97 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 47.00 | 5.75 | 6.20 | 6.15 | +1.70 | +38.21% | 621 | 630 | 1.20 | -0.98 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 47.50 | 6.25 | 6.40 | 6.35 | +2.20 | +53.02% | 3 | 31 | 0.90 | -0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 48.00 | 6.75 | 7.05 | 7.13 | +2.63 | +58.45% | 2 | 22 | 0.83 | -0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 48.50 | 6.65 | 8.65 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 49.00 | 7.75 | 8.05 | 8.15 | +3.85 | +89.54% | 2 | 4 | 0.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 49.50 | 7.80 | 8.70 | 6.75 | 0.00 | 0.00% | 0 | 20 | 1.65 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 50.00 | 8.75 | 9.05 | 9.08 | +1.11 | +13.93% | 2 | 2 | 1.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 51.00 | 9.75 | 9.95 | 10.05 | +1.55 | +18.24% | 2 | 6 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 52.00 | 10.50 | 11.05 | 11.21 | +1.71 | +18.00% | 2 | 2 | 1.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 53.00 | 11.30 | 12.05 | 12.14 | % | 4 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 54.00 | 12.30 | 13.00 | 13.01 | +1.51 | +13.13% | 3 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 55.00 | 13.25 | 14.95 | 14.35 | +0.61 | +4.44% | 1 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 56.00 | 14.25 | 16.25 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 57.00 | 15.20 | 17.15 | 10.85 | 0.00 | 0.00% | 0 | 1 | 2.37 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 58.00 | 16.20 | 18.85 | 15.40 | 0.00 | 0.00% | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 59.00 | 17.25 | 19.80 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 60.00 | 18.25 | 20.90 | 13.85 | 0.00 | 0.00% | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 65.00 | 23.30 | 25.85 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 70.00 | 28.25 | 30.90 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |