Options Chain for CAMECO CORP COM (CCJ) - $93.65 as of 10/15/2025 8:32:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 46.40 | 50.50 | 48.45 | % | 1.08 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 50.00 | 41.45 | 45.55 | 43.50 | % | 0.87 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 55.00 | 36.55 | 40.65 | 38.60 | % | 0.70 | 0 | 0 | 1.40 | 0.99 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 60.00 | 32.00 | 35.75 | 33.88 | % | 0.56 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.01 | 10/14/2025 4:00:04 PM EST | |||
| 65.00 | 27.15 | 30.90 | 29.03 | 25.65 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.09 | 0.96 | 0.00 | -0.02 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 70.00 | 22.55 | 26.15 | 24.35 | % | 0.35 | 0 | 0 | 0.90 | 0.92 | 0.01 | -0.05 | 10/14/2025 4:00:04 PM EST | |||
| 74.00 | 19.00 | 22.70 | 20.85 | % | 0.28 | 0 | 0 | 0.83 | 0.89 | 0.01 | -0.06 | 10/14/2025 4:00:04 PM EST | |||
| 75.00 | 19.00 | 21.85 | 20.43 | % | 0.27 | 0 | 0 | 0.81 | 0.87 | 0.01 | -0.06 | 10/14/2025 4:00:04 PM EST | |||
| 76.00 | 18.60 | 21.00 | 19.80 | % | 0.26 | 0 | 0 | 0.61 | 0.86 | 0.01 | -0.07 | 10/14/2025 4:00:04 PM EST | |||
| 77.00 | 17.65 | 20.20 | 18.93 | % | 0.25 | 0 | 0 | 0.60 | 0.85 | 0.01 | -0.07 | 10/14/2025 4:00:04 PM EST | |||
| 78.00 | 17.00 | 19.40 | 18.20 | % | 0.23 | 0 | 0 | 0.62 | 0.84 | 0.01 | -0.07 | 10/14/2025 4:00:04 PM EST | |||
| 79.00 | 14.85 | 18.65 | 16.75 | % | 0.21 | 0 | 0 | 0.77 | 0.82 | 0.01 | -0.07 | 10/14/2025 4:00:04 PM EST | |||
| 80.00 | 14.15 | 17.85 | 16.00 | % | 0.20 | 0 | 0 | 0.76 | 0.81 | 0.01 | -0.08 | 10/14/2025 4:00:04 PM EST | |||
| 81.00 | 13.40 | 17.15 | 15.28 | % | 0.19 | 0 | 0 | 0.53 | 0.79 | 0.01 | -0.08 | 10/14/2025 4:00:04 PM EST | |||
| 82.00 | 14.00 | 16.25 | 15.13 | % | 0.18 | 0 | 0 | 0.61 | 0.78 | 0.01 | -0.08 | 10/14/2025 4:00:04 PM EST | |||
| 83.00 | 13.35 | 15.75 | 14.55 | % | 0.18 | 0 | 0 | 0.62 | 0.76 | 0.02 | -0.08 | 10/14/2025 4:00:04 PM EST | |||
| 84.00 | 12.65 | 15.05 | 13.85 | % | 0.16 | 0 | 0 | 0.62 | 0.74 | 0.02 | -0.09 | 10/14/2025 4:00:04 PM EST | |||
| 85.00 | 10.80 | 14.40 | 12.60 | 14.65 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.56 | 0.73 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 86.00 | 10.55 | 13.85 | 12.20 | 11.04 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.59 | 0.71 | 0.02 | -0.09 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 87.00 | 10.90 | 12.90 | 11.90 | 10.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.61 | 0.69 | 0.02 | -0.09 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 88.00 | 9.60 | 12.40 | 11.00 | 10.90 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.58 | 0.67 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 89.00 | 9.50 | 12.05 | 10.78 | 10.92 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.61 | 0.65 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 90.00 | 9.15 | 11.25 | 10.20 | 8.65 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.61 | 0.63 | 0.02 | -0.10 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 91.00 | 8.65 | 10.95 | 9.80 | % | 0.11 | 0 | 0 | 0.62 | 0.61 | 0.02 | -0.10 | 10/14/2025 4:00:04 PM EST | |||
| 92.00 | 8.15 | 10.40 | 9.28 | 9.82 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.62 | 0.59 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 93.00 | 7.65 | 9.75 | 8.70 | 6.75 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.61 | 0.57 | 0.02 | -0.10 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 94.00 | 7.15 | 9.10 | 8.13 | % | 0.09 | 0 | 0 | 0.60 | 0.55 | 0.02 | -0.10 | 10/14/2025 4:00:04 PM EST | |||
| 95.00 | 6.50 | 7.85 | 7.18 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 130 | 0.56 | 0.53 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 96.00 | 5.45 | 7.95 | 6.70 | 7.57 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.56 | 0.51 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 97.00 | 5.55 | 7.95 | 6.75 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 127 | 0.60 | 0.49 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 98.00 | 5.25 | 7.45 | 6.35 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.59 | 0.47 | 0.02 | -0.10 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 100.00 | 5.05 | 6.55 | 5.80 | 6.15 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.61 | 0.43 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 105.00 | 3.10 | 4.60 | 3.85 | 4.47 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.57 | 0.34 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 110.00 | 2.15 | 3.50 | 2.83 | 3.02 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.58 | 0.26 | 0.02 | -0.08 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 115.00 | 0.65 | 3.90 | 2.28 | % | 0.02 | 0 | 0 | 0.59 | 0.20 | 0.01 | -0.07 | 10/14/2025 4:00:04 PM EST | |||
| 120.00 | 0.77 | 2.07 | 1.42 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.15 | 0.01 | -0.06 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.85 | 0.09 | 0.01 | -0.04 | 10/14/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 1.35 | -0.01 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.26 | 1.13 | % | 0.02 | 0 | 0 | 1.19 | -0.02 | 0.00 | -0.01 | 10/14/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.40 | 1.20 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.05 | -0.04 | 0.00 | -0.02 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 70.00 | 0.48 | 0.98 | 0.73 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | -0.08 | 0.01 | -0.05 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 74.00 | 0.87 | 2.02 | 1.45 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.65 | -0.11 | 0.01 | -0.06 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 75.00 | 0.10 | 3.05 | 1.58 | % | 0.02 | 0 | 0 | 0.59 | -0.13 | 0.01 | -0.06 | 10/14/2025 4:00:04 PM EST | |||
| 76.00 | 0.65 | 2.53 | 1.59 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.61 | -0.14 | 0.01 | -0.07 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 77.00 | 0.74 | 1.73 | 1.24 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | -0.15 | 0.01 | -0.07 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 78.00 | 1.43 | 2.99 | 2.21 | 1.92 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.65 | -0.16 | 0.01 | -0.07 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 79.00 | 0.68 | 3.30 | 1.99 | % | 0.03 | 0 | 0 | 0.58 | -0.18 | 0.01 | -0.07 | 10/14/2025 4:00:04 PM EST | |||
| 80.00 | 0.81 | 3.20 | 2.01 | 3.18 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.56 | -0.19 | 0.01 | -0.08 | 10/10/2025 | 10/14/2025 4:00:04 PM EST |
| 81.00 | 0.41 | 3.55 | 1.98 | % | 0.02 | 0 | 0 | 0.51 | -0.21 | 0.01 | -0.08 | 10/14/2025 4:00:04 PM EST | |||
| 82.00 | 2.13 | 3.85 | 2.99 | 2.56 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.62 | -0.22 | 0.01 | -0.08 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 83.00 | 2.33 | 4.15 | 3.24 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.61 | -0.24 | 0.02 | -0.08 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 84.00 | 2.70 | 4.00 | 3.35 | 3.88 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.60 | -0.26 | 0.02 | -0.09 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 85.00 | 2.94 | 3.85 | 3.40 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | -0.27 | 0.02 | -0.09 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 86.00 | 3.30 | 4.75 | 4.03 | 4.21 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.60 | -0.29 | 0.02 | -0.09 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 87.00 | 3.65 | 5.10 | 4.38 | % | 0.05 | 0 | 0 | 0.59 | -0.31 | 0.02 | -0.09 | 10/14/2025 4:00:04 PM EST | |||
| 88.00 | 4.10 | 5.50 | 4.80 | % | 0.05 | 0 | 0 | 0.60 | -0.33 | 0.02 | -0.09 | 10/14/2025 4:00:04 PM EST | |||
| 89.00 | 4.25 | 6.10 | 5.18 | % | 0.06 | 0 | 0 | 0.59 | -0.35 | 0.02 | -0.10 | 10/14/2025 4:00:04 PM EST | |||
| 90.00 | 4.70 | 6.45 | 5.58 | % | 0.06 | 0 | 0 | 0.59 | -0.37 | 0.02 | -0.10 | 10/14/2025 4:00:04 PM EST | |||
| 91.00 | 5.25 | 6.90 | 6.08 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.60 | -0.39 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 92.00 | 5.65 | 7.55 | 6.60 | 7.12 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.60 | -0.41 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 93.00 | 6.15 | 7.70 | 6.93 | % | 0.07 | 0 | 0 | 0.59 | -0.43 | 0.02 | -0.10 | 10/14/2025 4:00:04 PM EST | |||
| 94.00 | 6.60 | 8.60 | 7.60 | % | 0.08 | 0 | 0 | 0.60 | -0.45 | 0.02 | -0.10 | 10/14/2025 4:00:04 PM EST | |||
| 95.00 | 6.40 | 8.95 | 7.68 | 9.07 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.56 | -0.47 | 0.02 | -0.10 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 96.00 | 7.60 | 9.30 | 8.45 | 8.34 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.58 | -0.49 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 97.00 | 8.15 | 10.05 | 9.10 | % | 0.09 | 0 | 0 | 0.59 | -0.51 | 0.02 | -0.10 | 10/14/2025 4:00:04 PM EST | |||
| 98.00 | 8.65 | 10.40 | 9.53 | % | 0.10 | 0 | 0 | 0.57 | -0.53 | 0.02 | -0.10 | 10/14/2025 4:00:04 PM EST | |||
| 100.00 | 9.60 | 11.95 | 10.78 | % | 0.11 | 0 | 0 | 0.57 | -0.57 | 0.02 | -0.10 | 10/14/2025 4:00:04 PM EST | |||
| 105.00 | 13.05 | 15.25 | 14.15 | % | 0.13 | 0 | 0 | 0.56 | -0.66 | 0.02 | -0.09 | 10/14/2025 4:00:04 PM EST | |||
| 110.00 | 17.10 | 20.05 | 18.58 | % | 0.17 | 0 | 0 | 0.59 | -0.74 | 0.02 | -0.08 | 10/14/2025 4:00:04 PM EST | |||
| 115.00 | 21.20 | 23.65 | 22.43 | % | 0.20 | 0 | 0 | 0.74 | -0.80 | 0.01 | -0.07 | 10/14/2025 4:00:04 PM EST | |||
| 120.00 | 25.65 | 28.35 | 27.00 | % | 0.23 | 0 | 0 | 0.80 | -0.85 | 0.01 | -0.06 | 10/14/2025 4:00:04 PM EST | |||
| 125.00 | 30.25 | 33.45 | 31.85 | % | 0.25 | 0 | 0 | 0.77 | -0.91 | 0.01 | -0.04 | 10/14/2025 4:00:04 PM EST |