Options Chain for CAMECO CORP COM (CCJ) - $88.41 as of 10/27/2025 5:08:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 59.85 | 63.80 | 61.83 | 63.21 | 0.00 | 0.00% | 2.47 | 0 | 7 | 2.58 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 4:00:01 PM EST |
| 30.00 | 54.90 | 58.80 | 56.85 | 45.75 | 0.00 | 0.00% | 1.90 | 0 | 4 | 2.25 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 4:00:01 PM EST |
| 32.00 | 52.85 | 56.85 | 54.85 | % | 1.71 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 33.00 | 51.85 | 55.85 | 53.85 | 43.20 | 0.00 | 0.00% | 1.63 | 0 | 10 | 2.08 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/27/2025 4:00:01 PM EST |
| 34.00 | 50.80 | 54.85 | 52.83 | 45.30 | 0.00 | 0.00% | 1.55 | 0 | 4 | 2.03 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 4:00:01 PM EST |
| 35.00 | 49.90 | 53.80 | 51.85 | 50.20 | 0.00 | 0.00% | 1.48 | 0 | 16 | 1.95 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 4:00:01 PM EST |
| 36.00 | 48.85 | 52.80 | 50.83 | 41.20 | 0.00 | 0.00% | 1.41 | 0 | 11 | 1.90 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/27/2025 4:00:01 PM EST |
| 37.00 | 47.85 | 51.90 | 49.88 | 40.25 | 0.00 | 0.00% | 1.35 | 0 | 12 | 1.87 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/27/2025 4:00:01 PM EST |
| 38.00 | 46.85 | 50.80 | 48.83 | 23.65 | 0.00 | 0.00% | 1.28 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 10/27/2025 4:00:01 PM EST |
| 39.00 | 45.90 | 49.90 | 47.90 | 38.50 | 0.00 | 0.00% | 1.23 | 0 | 7 | 1.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/27/2025 4:00:01 PM EST |
| 40.00 | 44.95 | 48.95 | 46.95 | 40.97 | 0.00 | 0.00% | 1.17 | 0 | 111 | 1.73 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/27/2025 4:00:01 PM EST |
| 41.00 | 44.00 | 47.90 | 45.95 | 45.15 | 0.00 | 0.00% | 1.12 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 4:00:01 PM EST |
| 42.00 | 43.00 | 46.95 | 44.98 | 43.80 | 0.00 | 0.00% | 1.07 | 0 | 6 | 1.63 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 4:00:01 PM EST |
| 43.00 | 42.00 | 45.95 | 43.98 | 38.27 | 0.00 | 0.00% | 1.02 | 0 | 18 | 1.59 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/27/2025 4:00:01 PM EST |
| 44.00 | 41.00 | 44.80 | 42.90 | 44.40 | +5.85 | +15.18% | 0.97 | 1 | 40 | 1.51 | 0.99 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 45.00 | 40.00 | 43.95 | 41.98 | 41.78 | 0.00 | 0.00% | 0.93 | 0 | 215 | 1.50 | 0.99 | 0.00 | -0.01 | 10/9/2025 | 10/27/2025 4:00:01 PM EST |
| 46.00 | 39.00 | 43.00 | 41.00 | 39.05 | 0.00 | 0.00% | 0.89 | 0 | 39 | 1.47 | 0.99 | 0.00 | -0.01 | 10/2/2025 | 10/27/2025 4:00:01 PM EST |
| 47.00 | 38.00 | 42.00 | 40.00 | 39.10 | +1.15 | +3.03% | 0.85 | 2 | 67 | 1.43 | 0.99 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 48.00 | 37.10 | 41.00 | 39.05 | 38.10 | +2.40 | +6.73% | 0.81 | 2 | 59 | 1.39 | 0.99 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 49.00 | 36.00 | 40.05 | 38.03 | 39.80 | 0.00 | 0.00% | 0.78 | 0 | 39 | 1.36 | 0.99 | 0.00 | -0.01 | 10/17/2025 | 10/27/2025 4:00:01 PM EST |
| 50.00 | 35.05 | 39.10 | 37.08 | 38.85 | 0.00 | 0.00% | 0.74 | 0 | 193 | 1.33 | 0.99 | 0.00 | -0.01 | 10/7/2025 | 10/27/2025 4:00:01 PM EST |
| 55.00 | 30.45 | 33.75 | 32.10 | 39.22 | 0.00 | 0.00% | 0.58 | 0 | 311 | 1.08 | 0.97 | 0.00 | -0.02 | 10/16/2025 | 10/27/2025 4:00:01 PM EST |
| 60.00 | 25.65 | 28.40 | 27.03 | 27.02 | -2.49 | -8.44% | 0.45 | 1 | 1,803 | 0.85 | 0.94 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 65.00 | 21.05 | 24.40 | 22.73 | 19.00 | 0.00 | 0.00% | 0.35 | 0 | 2,225 | 0.85 | 0.91 | 0.01 | -0.04 | 10/21/2025 | 10/27/2025 4:00:01 PM EST |
| 70.00 | 17.15 | 18.65 | 17.90 | 17.45 | -2.05 | -10.52% | 0.26 | 8 | 1,635 | 0.43 | 0.85 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 75.00 | 13.65 | 15.15 | 14.40 | 14.75 | +0.10 | +0.69% | 0.19 | 2 | 1,207 | 0.54 | 0.78 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 80.00 | 10.35 | 11.65 | 11.00 | 10.26 | -2.14 | -17.26% | 0.14 | 48 | 1,370 | 0.54 | 0.69 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 85.00 | 7.90 | 8.35 | 8.13 | 8.25 | -1.15 | -12.24% | 0.10 | 83 | 1,908 | 0.54 | 0.59 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 90.00 | 5.75 | 6.15 | 5.95 | 6.20 | -0.70 | -10.15% | 0.07 | 313 | 4,440 | 0.54 | 0.48 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 95.00 | 4.05 | 4.45 | 4.25 | 4.30 | -0.85 | -16.51% | 0.04 | 107 | 1,600 | 0.55 | 0.37 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 100.00 | 2.87 | 3.15 | 3.01 | 2.91 | -0.62 | -17.57% | 0.03 | 81 | 6,720 | 0.55 | 0.28 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 105.00 | 2.04 | 2.15 | 2.10 | 2.10 | -0.43 | -17.00% | 0.02 | 17 | 2,804 | 0.55 | 0.21 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 110.00 | 1.40 | 1.55 | 1.48 | 1.18 | -0.59 | -33.34% | 0.01 | 65 | 1,529 | 0.56 | 0.16 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 115.00 | 0.60 | 1.30 | 0.95 | 1.18 | -0.02 | -1.67% | 0.01 | 1 | 481 | 0.55 | 0.11 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 120.00 | 0.39 | 1.40 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.59 | 0.08 | 0.01 | -0.03 | 10/24/2025 | 10/27/2025 4:00:01 PM EST |
| 125.00 | 0.40 | 0.57 | 0.49 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.58 | 0.06 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 1.34 | 0.67 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.79 | 0.04 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.66 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/27/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,001 | 1.70 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 1.88 | 0.94 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.07 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/27/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.08 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/27/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/27/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 1.86 | 0.93 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 166 | 1.90 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.64 | 0.32 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.43 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/27/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.64 | 0.32 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.39 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/27/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 1.72 | 0.86 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 215 | 1.71 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 2.14 | 1.07 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/27/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 911 | 1.27 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 1.28 | 0.64 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/27/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 1.53 | 0.77 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/27/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 1.25 | 0.63 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.37 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 0.44 | 0.22 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.06 | -0.01 | 0.00 | 0.00 | 7/10/2025 | 10/27/2025 4:00:01 PM EST |
| 45.00 | 0.05 | 0.49 | 0.27 | 0.04 | -0.01 | -20.00% | 0.01 | 10 | 136 | 0.89 | -0.01 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 2.18 | 1.09 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 324 | 1.47 | -0.01 | 0.00 | -0.01 | 10/13/2025 | 10/27/2025 4:00:01 PM EST |
| 47.00 | 0.00 | 2.19 | 1.10 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.44 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 10/27/2025 4:00:01 PM EST |
| 48.00 | 0.00 | 1.12 | 0.56 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.16 | -0.01 | 0.00 | -0.01 | 10/6/2025 | 10/27/2025 4:00:01 PM EST |
| 49.00 | 0.00 | 1.93 | 0.97 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 111 | 1.31 | -0.01 | 0.00 | -0.01 | 10/16/2025 | 10/27/2025 4:00:01 PM EST |
| 50.00 | 0.08 | 0.14 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5,792 | 0.69 | -0.01 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 4:00:01 PM EST |
| 55.00 | 0.13 | 0.63 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1,026 | 0.71 | -0.03 | 0.00 | -0.02 | 10/21/2025 | 10/27/2025 4:00:01 PM EST |
| 60.00 | 0.22 | 0.41 | 0.32 | 0.42 | -0.03 | -6.67% | 0.01 | 13 | 6,166 | 0.59 | -0.06 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 65.00 | 0.57 | 0.72 | 0.65 | 0.65 | -0.14 | -17.73% | 0.01 | 5,207 | 4,340 | 0.57 | -0.09 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 70.00 | 1.20 | 1.38 | 1.29 | 1.26 | +0.01 | +0.80% | 0.02 | 34 | 3,460 | 0.56 | -0.15 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 75.00 | 2.13 | 2.37 | 2.25 | 2.36 | +0.19 | +8.76% | 0.03 | 76 | 2,041 | 0.54 | -0.22 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 80.00 | 3.65 | 4.00 | 3.83 | 3.89 | +0.19 | +5.14% | 0.05 | 31 | 1,066 | 0.54 | -0.31 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 85.00 | 5.90 | 6.30 | 6.10 | 6.10 | +0.61 | +11.12% | 0.07 | 12 | 438 | 0.55 | -0.41 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 90.00 | 8.70 | 9.20 | 8.95 | 9.50 | +1.44 | +17.87% | 0.10 | 13 | 904 | 0.56 | -0.52 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 95.00 | 12.05 | 12.35 | 12.20 | 12.93 | 0.00 | 0.00% | 0.13 | 0 | 447 | 0.56 | -0.63 | 0.02 | -0.07 | 10/23/2025 | 10/27/2025 4:00:01 PM EST |
| 100.00 | 15.40 | 16.50 | 15.95 | 12.15 | 0.00 | 0.00% | 0.16 | 0 | 164 | 0.56 | -0.72 | 0.02 | -0.06 | 10/16/2025 | 10/27/2025 4:00:01 PM EST |
| 105.00 | 19.65 | 21.70 | 20.68 | 23.65 | 0.00 | 0.00% | 0.20 | 0 | 143 | 0.63 | -0.79 | 0.02 | -0.05 | 10/22/2025 | 10/27/2025 4:00:01 PM EST |
| 110.00 | 23.05 | 26.10 | 24.58 | 29.95 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.76 | -0.84 | 0.01 | -0.04 | 9/16/2025 | 10/27/2025 4:00:01 PM EST |
| 115.00 | 27.40 | 30.65 | 29.03 | 24.10 | 0.00 | 0.00% | 0.25 | 0 | 46 | 0.79 | -0.89 | 0.01 | -0.03 | 10/15/2025 | 10/27/2025 4:00:01 PM EST |
| 120.00 | 32.40 | 35.40 | 33.90 | 33.20 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.84 | -0.92 | 0.01 | -0.03 | 10/8/2025 | 10/27/2025 4:00:01 PM EST |
| 125.00 | 37.20 | 40.25 | 38.73 | 40.05 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.89 | -0.94 | 0.01 | -0.02 | 9/25/2025 | 10/27/2025 4:00:01 PM EST |
| 130.00 | 41.90 | 45.10 | 43.50 | 44.30 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.93 | -0.96 | 0.00 | -0.01 | 10/7/2025 | 10/27/2025 4:00:01 PM EST |