Options Chain for CAMECO CORP COM (CCJ) - $84.76 as of 11/14/2025 9:01:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | % | 0.00 | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.02 | 11/14/2025 4:00:05 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 0.97 | 0.95 | 0.00 | -0.03 | 11/14/2025 4:00:05 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 0.86 | 0.91 | 0.01 | -0.04 | 11/14/2025 4:00:05 PM EST | ||||||
| 70.00 | 15.70 | 18.30 | 17.00 | % | 0.24 | 0 | 0 | 0.57 | 0.85 | 0.01 | -0.06 | 11/14/2025 4:00:05 PM EST | |||
| 75.00 | 11.65 | 14.40 | 13.03 | % | 0.17 | 0 | 0 | 0.56 | 0.77 | 0.02 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 80.00 | 8.30 | 11.15 | 9.73 | % | 0.12 | 0 | 0 | 0.55 | 0.67 | 0.02 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 81.00 | 7.70 | 10.55 | 9.13 | % | 0.11 | 0 | 0 | 0.55 | 0.65 | 0.02 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 82.00 | 7.05 | 9.70 | 8.38 | % | 0.10 | 0 | 0 | 0.54 | 0.62 | 0.02 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 83.00 | 6.50 | 9.10 | 7.80 | 10.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | 0.60 | 0.02 | -0.08 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 84.00 | 6.50 | 6.95 | 6.73 | 6.83 | % | 0.08 | 3 | 0 | 0.48 | 0.57 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 4:00:05 PM EST | |
| 85.00 | 6.15 | 7.85 | 7.00 | 7.12 | % | 0.08 | 7 | 0 | 0.55 | 0.55 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 4:00:05 PM EST | |
| 86.00 | 5.35 | 7.15 | 6.25 | 7.50 | +0.17 | +2.32% | 0.07 | 1 | 1 | 0.52 | 0.53 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 87.00 | 5.10 | 7.45 | 6.28 | 6.81 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | 0.50 | 0.02 | -0.08 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 88.00 | 3.85 | 6.70 | 5.28 | % | 0.06 | 0 | 0 | 0.51 | 0.48 | 0.02 | -0.08 | 11/14/2025 4:00:05 PM EST | |||
| 89.00 | 3.45 | 6.40 | 4.93 | % | 0.06 | 0 | 0 | 0.51 | 0.46 | 0.02 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 90.00 | 3.10 | 6.10 | 4.60 | % | 0.05 | 0 | 0 | 0.52 | 0.43 | 0.02 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 91.00 | 2.79 | 5.85 | 4.32 | % | 0.05 | 0 | 0 | 0.52 | 0.41 | 0.02 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 92.00 | 2.48 | 5.60 | 4.04 | % | 0.04 | 0 | 0 | 0.52 | 0.39 | 0.02 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 93.00 | 1.78 | 5.35 | 3.57 | % | 0.04 | 0 | 0 | 0.51 | 0.37 | 0.02 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 94.00 | 1.88 | 4.95 | 3.42 | % | 0.04 | 0 | 0 | 0.52 | 0.35 | 0.02 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 95.00 | 2.35 | 4.80 | 3.58 | 3.15 | % | 0.04 | 1 | 0 | 0.56 | 0.33 | 0.02 | -0.07 | 11/14/2025 | 11/14/2025 4:00:05 PM EST | |
| 96.00 | 1.80 | 4.75 | 3.28 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.55 | 0.31 | 0.02 | -0.07 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 97.00 | 1.06 | 4.60 | 2.83 | % | 0.03 | 0 | 0 | 0.53 | 0.29 | 0.02 | -0.06 | 11/14/2025 4:00:05 PM EST | |||
| 98.00 | 1.33 | 4.40 | 2.87 | % | 0.03 | 0 | 0 | 0.56 | 0.28 | 0.02 | -0.06 | 11/14/2025 4:00:05 PM EST | |||
| 99.00 | 0.60 | 4.30 | 2.45 | % | 0.02 | 0 | 0 | 0.52 | 0.26 | 0.02 | -0.06 | 11/14/2025 4:00:05 PM EST | |||
| 100.00 | 0.79 | 3.40 | 2.10 | 2.35 | -0.27 | -10.31% | 0.02 | 4 | 4 | 0.51 | 0.25 | 0.02 | -0.06 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 101.00 | 0.95 | 4.00 | 2.48 | % | 0.02 | 0 | 0 | 0.57 | 0.23 | 0.02 | -0.06 | 11/14/2025 4:00:05 PM EST | |||
| 102.00 | 0.80 | 3.80 | 2.30 | % | 0.02 | 0 | 0 | 0.57 | 0.22 | 0.02 | -0.05 | 11/14/2025 4:00:05 PM EST | |||
| 103.00 | 0.65 | 3.70 | 2.18 | % | 0.02 | 0 | 0 | 0.57 | 0.20 | 0.02 | -0.05 | 11/14/2025 4:00:05 PM EST | |||
| 104.00 | 0.50 | 3.55 | 2.03 | % | 0.02 | 0 | 0 | 0.57 | 0.19 | 0.02 | -0.05 | 11/14/2025 4:00:05 PM EST | |||
| 105.00 | % | 0.00 | 0 | 0 | 0.54 | 0.18 | 0.02 | -0.05 | 11/14/2025 4:00:05 PM EST | ||||||
| 106.00 | 0.51 | 1.81 | 1.16 | % | 0.01 | 0 | 0 | 0.51 | 0.17 | 0.01 | -0.05 | 11/14/2025 4:00:05 PM EST | |||
| 107.00 | 0.60 | 1.75 | 1.18 | % | 0.01 | 0 | 0 | 0.53 | 0.16 | 0.01 | -0.05 | 11/14/2025 4:00:05 PM EST | |||
| 108.00 | % | 0.00 | 0 | 0 | 0.53 | 0.15 | 0.01 | -0.04 | 11/14/2025 4:00:05 PM EST | ||||||
| 109.00 | 0.72 | 1.56 | 1.14 | % | 0.01 | 0 | 0 | 0.56 | 0.14 | 0.01 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 110.00 | % | 0.00 | 0 | 0 | 0.61 | 0.13 | 0.01 | -0.04 | 11/14/2025 4:00:05 PM EST | ||||||
| 111.00 | % | 0.00 | 0 | 0 | 0.63 | 0.12 | 0.01 | -0.04 | 11/14/2025 4:00:05 PM EST | ||||||
| 112.00 | 0.15 | 1.30 | 0.73 | % | 0.01 | 0 | 0 | 0.51 | 0.12 | 0.01 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 113.00 | % | 0.00 | 0 | 0 | 0.55 | 0.11 | 0.01 | -0.04 | 11/14/2025 4:00:05 PM EST | ||||||
| 114.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.67 | 0.09 | 0.01 | -0.03 | 11/14/2025 4:00:05 PM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | 0.84 | 0.08 | 0.01 | -0.03 | 11/14/2025 4:00:05 PM EST | ||||||
| 116.00 | % | 0.00 | 0 | 0 | 0.85 | 0.08 | 0.01 | -0.03 | 11/14/2025 4:00:05 PM EST | ||||||
| 117.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.69 | 0.08 | 0.01 | -0.03 | 11/14/2025 4:00:05 PM EST | |||
| 118.00 | % | 0.00 | 0 | 0 | 0.87 | 0.07 | 0.01 | -0.02 | 11/14/2025 4:00:05 PM EST | ||||||
| 119.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.88 | 0.06 | 0.01 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.89 | 0.06 | 0.01 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 121.00 | % | 0.00 | 0 | 0 | 0.90 | 0.05 | 0.01 | -0.02 | 11/14/2025 4:00:05 PM EST | ||||||
| 122.00 | 0.00 | 1.61 | 0.81 | % | 0.01 | 0 | 0 | 0.80 | 0.05 | 0.01 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.94 | 0.04 | 0.00 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.99 | 0.02 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.03 | 0.02 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | % | 0.00 | 0 | 0 | 1.05 | -0.03 | 0.00 | -0.02 | 11/14/2025 4:00:05 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 1.06 | -0.05 | 0.00 | -0.03 | 11/14/2025 4:00:05 PM EST | ||||||
| 65.00 | 0.50 | 2.93 | 1.72 | % | 0.03 | 0 | 0 | 0.73 | -0.09 | 0.01 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 70.00 | 0.75 | 3.40 | 2.08 | % | 0.03 | 0 | 0 | 0.64 | -0.15 | 0.01 | -0.06 | 11/14/2025 4:00:05 PM EST | |||
| 75.00 | 0.98 | 4.35 | 2.67 | % | 0.04 | 0 | 0 | 0.56 | -0.23 | 0.02 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 80.00 | 2.90 | 6.00 | 4.45 | % | 0.06 | 0 | 0 | 0.57 | -0.33 | 0.02 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 81.00 | 3.10 | 6.35 | 4.73 | % | 0.06 | 0 | 0 | 0.56 | -0.35 | 0.02 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 82.00 | 4.40 | 5.25 | 4.83 | % | 0.06 | 0 | 0 | 0.53 | -0.38 | 0.02 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 83.00 | 4.65 | 5.70 | 5.18 | 5.13 | % | 0.06 | 3 | 0 | 0.52 | -0.40 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 4:00:05 PM EST | |
| 84.00 | 5.05 | 7.60 | 6.33 | % | 0.08 | 0 | 0 | 0.57 | -0.43 | 0.02 | -0.08 | 11/14/2025 4:00:05 PM EST | |||
| 85.00 | 5.50 | 7.15 | 6.33 | 5.27 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.53 | -0.45 | 0.02 | -0.08 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 86.00 | 6.20 | 8.45 | 7.33 | % | 0.09 | 0 | 0 | 0.57 | -0.47 | 0.02 | -0.08 | 11/14/2025 4:00:05 PM EST | |||
| 87.00 | 5.65 | 8.95 | 7.30 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | -0.50 | 0.02 | -0.08 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 88.00 | 6.50 | 9.50 | 8.00 | % | 0.09 | 0 | 0 | 0.53 | -0.52 | 0.02 | -0.08 | 11/14/2025 4:00:05 PM EST | |||
| 89.00 | 7.70 | 10.10 | 8.90 | % | 0.10 | 0 | 0 | 0.55 | -0.54 | 0.02 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 90.00 | 8.25 | 10.75 | 9.50 | % | 0.11 | 0 | 0 | 0.55 | -0.57 | 0.02 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 91.00 | 8.40 | 11.45 | 9.93 | % | 0.11 | 0 | 0 | 0.53 | -0.59 | 0.02 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 92.00 | 9.10 | 12.15 | 10.63 | % | 0.12 | 0 | 0 | 0.53 | -0.61 | 0.02 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 93.00 | 9.85 | 12.85 | 11.35 | % | 0.12 | 0 | 0 | 0.53 | -0.63 | 0.02 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 94.00 | 10.65 | 13.55 | 12.10 | % | 0.13 | 0 | 0 | 0.53 | -0.65 | 0.02 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 95.00 | 11.75 | 14.10 | 12.93 | % | 0.14 | 0 | 0 | 0.54 | -0.67 | 0.02 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 96.00 | 12.15 | 15.00 | 13.58 | % | 0.14 | 0 | 0 | 0.53 | -0.69 | 0.02 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 97.00 | 12.80 | 16.60 | 14.70 | % | 0.15 | 0 | 0 | 0.55 | -0.71 | 0.02 | -0.06 | 11/14/2025 4:00:05 PM EST | |||
| 98.00 | 13.75 | 16.50 | 15.13 | 12.33 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.52 | -0.72 | 0.02 | -0.06 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 99.00 | 14.55 | 17.25 | 15.90 | % | 0.16 | 0 | 0 | 0.51 | -0.74 | 0.02 | -0.06 | 11/14/2025 4:00:05 PM EST | |||
| 100.00 | 15.35 | 18.05 | 16.70 | % | 0.17 | 0 | 0 | 0.67 | -0.75 | 0.02 | -0.06 | 11/14/2025 4:00:05 PM EST | |||
| 101.00 | 16.45 | 18.85 | 17.65 | % | 0.17 | 0 | 0 | 0.51 | -0.77 | 0.02 | -0.06 | 11/14/2025 4:00:05 PM EST | |||
| 102.00 | 17.00 | 19.70 | 18.35 | % | 0.18 | 0 | 0 | 0.68 | -0.78 | 0.02 | -0.05 | 11/14/2025 4:00:05 PM EST | |||
| 103.00 | 17.90 | 20.50 | 19.20 | % | 0.19 | 0 | 0 | 0.68 | -0.80 | 0.02 | -0.05 | 11/14/2025 4:00:05 PM EST | |||
| 104.00 | 18.80 | 21.35 | 20.08 | % | 0.19 | 0 | 0 | 0.68 | -0.81 | 0.02 | -0.05 | 11/14/2025 4:00:05 PM EST | |||
| 105.00 | % | 0.00 | 0 | 0 | 0.68 | -0.82 | 0.02 | -0.05 | 11/14/2025 4:00:05 PM EST | ||||||
| 106.00 | % | 0.00 | 0 | 0 | 0.69 | -0.83 | 0.01 | -0.05 | 11/14/2025 4:00:05 PM EST | ||||||
| 107.00 | 21.50 | 23.95 | 22.73 | % | 0.21 | 0 | 0 | 0.69 | -0.84 | 0.01 | -0.05 | 11/14/2025 4:00:05 PM EST | |||
| 108.00 | % | 0.00 | 0 | 0 | 0.69 | -0.85 | 0.01 | -0.04 | 11/14/2025 4:00:05 PM EST | ||||||
| 109.00 | 23.30 | 25.75 | 24.53 | % | 0.23 | 0 | 0 | 0.70 | -0.86 | 0.01 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 110.00 | % | 0.00 | 0 | 0 | 0.70 | -0.87 | 0.01 | -0.04 | 11/14/2025 4:00:05 PM EST | ||||||
| 111.00 | % | 0.00 | 0 | 0 | 0.70 | -0.88 | 0.01 | -0.04 | 11/14/2025 4:00:05 PM EST | ||||||
| 112.00 | 26.05 | 28.50 | 27.28 | % | 0.24 | 0 | 0 | 0.71 | -0.88 | 0.01 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 113.00 | % | 0.00 | 0 | 0 | 0.71 | -0.89 | 0.01 | -0.04 | 11/14/2025 4:00:05 PM EST | ||||||
| 114.00 | 27.95 | 31.55 | 29.75 | % | 0.26 | 0 | 0 | 0.87 | -0.91 | 0.01 | -0.03 | 11/14/2025 4:00:05 PM EST | |||
| 115.00 | 28.90 | 31.65 | 30.28 | % | 0.26 | 0 | 0 | 0.78 | -0.92 | 0.01 | -0.03 | 11/14/2025 4:00:05 PM EST | |||
| 116.00 | % | 0.00 | 0 | 0 | 0.88 | -0.92 | 0.01 | -0.03 | 11/14/2025 4:00:05 PM EST | ||||||
| 117.00 | 30.85 | 33.70 | 32.28 | % | 0.28 | 0 | 0 | 0.81 | -0.92 | 0.01 | -0.03 | 11/14/2025 4:00:05 PM EST | |||
| 118.00 | % | 0.00 | 0 | 0 | 0.81 | -0.93 | 0.01 | -0.02 | 11/14/2025 4:00:05 PM EST | ||||||
| 119.00 | % | 0.00 | 0 | 0 | 0.89 | -0.94 | 0.01 | -0.02 | 11/14/2025 4:00:05 PM EST | ||||||
| 120.00 | 33.70 | 36.55 | 35.13 | % | 0.29 | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 121.00 | % | 0.00 | 0 | 0 | 0.92 | -0.95 | 0.01 | -0.02 | 11/14/2025 4:00:05 PM EST | ||||||
| 122.00 | 35.65 | 39.10 | 37.38 | % | 0.31 | 0 | 0 | 0.94 | -0.95 | 0.01 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 125.00 | 38.60 | 41.25 | 39.93 | % | 0.32 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 130.00 | 43.55 | 47.35 | 45.45 | % | 0.35 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 135.00 | 48.45 | 52.35 | 50.40 | % | 0.37 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST |