Options Chain for CAMECO CORP COM (CCJ) - $84.17 as of 10/3/2025 9:01:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 43.00 | 45.10 | 44.05 | 46.50 | 0.00 | 0.00% | 1.10 | 0 | 17 | 1.46 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:59 PM EST |
| 45.00 | 37.65 | 39.90 | 38.78 | 41.50 | 0.00 | 0.00% | 0.86 | 0 | 5 | 1.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:59 PM EST |
| 50.00 | 34.05 | 35.70 | 34.88 | 35.40 | -1.00 | -2.75% | 0.70 | 15 | 23 | 0.95 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 55.00 | 27.85 | 29.90 | 28.88 | 28.89 | 0.00 | 0.00% | 0.53 | 0 | 24 | 0.65 | 0.99 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 60.00 | 24.70 | 25.00 | 24.85 | 23.60 | 0.00 | 0.00% | 0.41 | 0 | 11 | 0.64 | 0.97 | 0.00 | -0.02 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 65.00 | 19.20 | 21.15 | 20.18 | 19.50 | 0.00 | 0.00% | 0.31 | 0 | 125 | 0.55 | 0.93 | 0.01 | -0.03 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 70.00 | 14.65 | 16.00 | 15.33 | 17.00 | +1.12 | +7.06% | 0.22 | 3 | 48 | 0.53 | 0.86 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 75.00 | 11.40 | 12.00 | 11.70 | 11.75 | -0.43 | -3.53% | 0.16 | 3 | 85 | 0.49 | 0.77 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 80.00 | 8.55 | 8.70 | 8.63 | 8.50 | -0.20 | -2.30% | 0.11 | 5 | 151 | 0.50 | 0.66 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 85.00 | 5.90 | 6.05 | 5.98 | 6.05 | +0.09 | +1.51% | 0.07 | 108 | 979 | 0.50 | 0.53 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 90.00 | 4.00 | 4.15 | 4.08 | 4.00 | -0.14 | -3.39% | 0.05 | 296 | 594 | 0.50 | 0.40 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 95.00 | 2.63 | 2.77 | 2.70 | 2.61 | -0.18 | -6.46% | 0.03 | 386 | 617 | 0.51 | 0.29 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 100.00 | 1.70 | 1.77 | 1.74 | 1.76 | -0.05 | -2.77% | 0.02 | 301 | 2,105 | 0.51 | 0.21 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 105.00 | 1.08 | 1.13 | 1.11 | 1.29 | +0.22 | +20.57% | 0.01 | 6 | 126 | 0.51 | 0.15 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 110.00 | 0.69 | 0.73 | 0.71 | 0.84 | +0.10 | +13.52% | 0.01 | 9 | 145 | 0.52 | 0.10 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 115.00 | 0.44 | 0.52 | 0.48 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.53 | 0.07 | 0.01 | -0.02 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 120.00 | 0.28 | 0.57 | 0.43 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.58 | 0.05 | 0.01 | -0.02 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 3.50 | 1.75 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.08 | 0.02 | 0.00 | -0.01 | 9/24/2025 | 10/3/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.26 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.62 | 0.02 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 3.45 | 1.73 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.01 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 3.45 | 1.73 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 3.45 | 1.73 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 3.40 | 1.70 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.54 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 10/3/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 1.46 | 0.73 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | -0.01 | 0.00 | -0.01 | 9/15/2025 | 10/3/2025 3:59:59 PM EST |
| 60.00 | 0.17 | 0.37 | 0.27 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.55 | -0.03 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 65.00 | 0.53 | 0.59 | 0.56 | 0.52 | -0.09 | -14.76% | 0.01 | 1 | 16,202 | 0.53 | -0.07 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 70.00 | 1.15 | 1.21 | 1.18 | 1.27 | +0.02 | +1.60% | 0.02 | 12 | 1,208 | 0.51 | -0.14 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 75.00 | 2.22 | 2.36 | 2.29 | 2.30 | 0.00 | 0.00% | 0.03 | 11 | 815 | 0.51 | -0.23 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 80.00 | 3.85 | 4.00 | 3.93 | 3.94 | -0.04 | -1.01% | 0.05 | 81 | 2,411 | 0.50 | -0.34 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 85.00 | 6.25 | 6.40 | 6.33 | 6.37 | -0.03 | -0.47% | 0.07 | 170 | 825 | 0.50 | -0.47 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 90.00 | 9.30 | 9.50 | 9.40 | 9.48 | +0.23 | +2.49% | 0.10 | 2 | 124 | 0.50 | -0.60 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 95.00 | 12.90 | 13.10 | 13.00 | 12.77 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.50 | -0.71 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 100.00 | 16.95 | 17.90 | 17.43 | 18.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.54 | -0.79 | 0.02 | -0.05 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 105.00 | 21.35 | 21.60 | 21.48 | 21.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.50 | -0.85 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 110.00 | 26.00 | 26.75 | 26.38 | 24.85 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.54 | -0.90 | 0.01 | -0.03 | 9/23/2025 | 10/3/2025 3:59:59 PM EST |
| 115.00 | 30.60 | 31.65 | 31.13 | % | 0.27 | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 120.00 | 35.65 | 36.45 | 36.05 | % | 0.30 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 125.00 | 38.75 | 42.80 | 40.78 | % | 0.33 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 130.00 | 43.75 | 47.80 | 45.78 | % | 0.35 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 135.00 | 48.80 | 52.75 | 50.78 | % | 0.38 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 140.00 | 53.85 | 57.80 | 55.83 | % | 0.40 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 145.00 | 58.80 | 62.80 | 60.80 | % | 0.42 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 150.00 | 63.75 | 67.80 | 65.78 | % | 0.44 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST |