Options Chain for CAMECO CORP COM (CCJ) - $66.66 as of 6/16/2025 2:53:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 44.25 | 46.95 | 25.85 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.99 | 0.00 | 0.00 | 5/9/2025 | 6/16/2025 3:59:56 PM EST |
| 30.00 | 39.65 | 41.45 | 18.90 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.98 | 0.00 | -0.01 | 5/2/2025 | 6/16/2025 3:59:56 PM EST |
| 32.00 | 37.65 | 38.85 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.01 | 6/16/2025 3:59:56 PM EST | |||
| 33.00 | 36.90 | 39.30 | 15.00 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.98 | 0.00 | -0.01 | 5/1/2025 | 6/16/2025 3:59:56 PM EST |
| 34.00 | 35.80 | 37.20 | % | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.01 | 6/16/2025 3:59:56 PM EST | |||
| 35.00 | 33.85 | 36.25 | 12.44 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.97 | 0.00 | -0.01 | 4/25/2025 | 6/16/2025 3:59:56 PM EST |
| 36.00 | 33.20 | 36.40 | 12.80 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.97 | 0.00 | -0.01 | 5/1/2025 | 6/16/2025 3:59:56 PM EST |
| 37.00 | 33.30 | 34.95 | 12.00 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.96 | 0.00 | -0.01 | 5/1/2025 | 6/16/2025 3:59:56 PM EST |
| 38.00 | 31.05 | 34.65 | 23.65 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.96 | 0.00 | -0.01 | 6/6/2025 | 6/16/2025 3:59:56 PM EST |
| 39.00 | 30.85 | 32.30 | 8.50 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.95 | 0.00 | -0.01 | 4/23/2025 | 6/16/2025 3:59:56 PM EST |
| 40.00 | 30.50 | 31.30 | 32.30 | +3.30 | +11.38% | 1 | 114 | 0.54 | 0.95 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 41.00 | 29.50 | 30.35 | % | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.01 | 6/16/2025 3:59:56 PM EST | |||
| 42.00 | 28.80 | 30.85 | 18.95 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.94 | 0.00 | -0.01 | 5/30/2025 | 6/16/2025 3:59:56 PM EST |
| 43.00 | 27.05 | 29.10 | 25.98 | 0.00 | 0.00% | 0 | 18 | 0.61 | 0.93 | 0.00 | -0.01 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 44.00 | 26.30 | 28.20 | 25.13 | 0.00 | 0.00% | 0 | 72 | 0.59 | 0.93 | 0.01 | -0.01 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 45.00 | 25.20 | 27.70 | 20.50 | 0.00 | 0.00% | 0 | 163 | 0.52 | 0.92 | 0.01 | -0.01 | 6/10/2025 | 6/16/2025 3:59:56 PM EST |
| 46.00 | 23.55 | 26.10 | 21.75 | 0.00 | 0.00% | 0 | 40 | 0.55 | 0.91 | 0.01 | -0.02 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 47.00 | 22.75 | 26.00 | 22.10 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.90 | 0.01 | -0.02 | 6/12/2025 | 6/16/2025 3:59:56 PM EST |
| 48.00 | 22.85 | 24.10 | 20.85 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.89 | 0.01 | -0.02 | 6/11/2025 | 6/16/2025 3:59:56 PM EST |
| 49.00 | 22.05 | 23.35 | 8.60 | 0.00 | 0.00% | 0 | 32 | 0.52 | 0.88 | 0.01 | -0.02 | 5/12/2025 | 6/16/2025 3:59:56 PM EST |
| 50.00 | 21.10 | 23.10 | 22.10 | +3.25 | +17.25% | 5 | 275 | 0.51 | 0.87 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 55.00 | 17.70 | 19.05 | 19.66 | +4.48 | +29.52% | 38 | 347 | 0.48 | 0.82 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 60.00 | 14.25 | 15.60 | 14.80 | +2.05 | +16.08% | 71 | 1,670 | 0.50 | 0.75 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 65.00 | 11.35 | 12.95 | 11.93 | +1.98 | +19.90% | 41 | 2,736 | 0.50 | 0.67 | 0.02 | -0.03 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 70.00 | 9.55 | 9.80 | 9.40 | +1.75 | +22.88% | 258 | 2,251 | 0.47 | 0.58 | 0.02 | -0.03 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 75.00 | 7.30 | 8.05 | 7.80 | +1.88 | +31.76% | 95 | 1,424 | 0.48 | 0.50 | 0.02 | -0.03 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 80.00 | 5.95 | 6.80 | 5.85 | +1.25 | +27.18% | 120 | 358 | 0.47 | 0.43 | 0.02 | -0.03 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 85.00 | 4.70 | 4.85 | 4.80 | +1.35 | +39.13% | 67 | 580 | 0.47 | 0.36 | 0.02 | -0.03 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 90.00 | 3.70 | 3.85 | 3.72 | +1.07 | +40.38% | 3 | 50 | 0.48 | 0.30 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 95.00 | 2.79 | 3.10 | 3.30 | +0.96 | +41.03% | 268 | 30 | 0.48 | 0.25 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 100.00 | 2.32 | 2.50 | 2.44 | +0.81 | +49.70% | 3 | 128 | 0.49 | 0.21 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.42 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.01 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 1.11 | 0.31 | 0.00 | 0.00% | 0 | 1,002 | 0.83 | -0.02 | 0.00 | -0.01 | 5/27/2025 | 6/16/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 1.17 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.76 | -0.02 | 0.00 | -0.01 | 6/9/2025 | 6/16/2025 3:59:56 PM EST |
| 33.00 | 0.10 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 11 | 0.57 | -0.02 | 0.00 | -0.01 | 5/12/2025 | 6/16/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.83 | 0.54 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.03 | 0.00 | -0.01 | 6/2/2025 | 6/16/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 1.35 | 0.39 | 0.00 | 0.00% | 0 | 170 | 0.68 | -0.03 | 0.00 | -0.01 | 6/10/2025 | 6/16/2025 3:59:56 PM EST |
| 36.00 | 0.01 | 0.99 | 0.53 | 0.00 | 0.00% | 0 | 199 | 0.60 | -0.03 | 0.00 | -0.01 | 6/9/2025 | 6/16/2025 3:59:56 PM EST |
| 37.00 | 0.01 | 1.06 | 1.29 | 0.00 | 0.00% | 0 | 200 | 0.59 | -0.04 | 0.00 | -0.01 | 5/13/2025 | 6/16/2025 3:59:56 PM EST |
| 38.00 | 0.05 | 1.39 | 0.66 | 0.00 | 0.00% | 0 | 214 | 0.62 | -0.04 | 0.00 | -0.01 | 6/9/2025 | 6/16/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 1.66 | 2.75 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.05 | 0.00 | -0.01 | 5/2/2025 | 6/16/2025 3:59:56 PM EST |
| 40.00 | 0.23 | 0.92 | 0.55 | 0.00 | 0.00% | 0 | 727 | 0.54 | -0.05 | 0.00 | -0.01 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 41.00 | 0.32 | 0.96 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.06 | 0.00 | -0.01 | 6/6/2025 | 6/16/2025 3:59:56 PM EST |
| 42.00 | 0.51 | 1.01 | 1.00 | 0.00 | 0.00% | 0 | 48 | 0.53 | -0.06 | 0.00 | -0.01 | 6/10/2025 | 6/16/2025 3:59:56 PM EST |
| 43.00 | 0.77 | 0.98 | 1.33 | 0.00 | 0.00% | 0 | 35 | 0.53 | -0.07 | 0.00 | -0.01 | 6/6/2025 | 6/16/2025 3:59:56 PM EST |
| 44.00 | 0.87 | 1.11 | 1.05 | 0.00 | 0.00% | 0 | 31 | 0.53 | -0.07 | 0.01 | -0.01 | 6/11/2025 | 6/16/2025 3:59:56 PM EST |
| 45.00 | 0.93 | 1.22 | 0.95 | -0.20 | -17.40% | 80 | 230 | 0.52 | -0.08 | 0.01 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 46.00 | 1.11 | 1.23 | 1.05 | -0.30 | -22.23% | 2 | 321 | 0.51 | -0.09 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 47.00 | 1.24 | 1.43 | 1.69 | 0.00 | 0.00% | 0 | 52 | 0.51 | -0.10 | 0.01 | -0.02 | 6/10/2025 | 6/16/2025 3:59:56 PM EST |
| 48.00 | 1.41 | 1.51 | 1.38 | -0.22 | -13.75% | 3 | 199 | 0.51 | -0.11 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 49.00 | 1.58 | 1.67 | 1.55 | -0.65 | -29.55% | 1 | 101 | 0.50 | -0.12 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 50.00 | 1.74 | 1.84 | 1.73 | -0.39 | -18.40% | 111 | 511 | 0.50 | -0.13 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 55.00 | 2.78 | 3.05 | 2.70 | -0.45 | -14.29% | 30 | 297 | 0.49 | -0.18 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 60.00 | 4.30 | 4.45 | 4.52 | -0.43 | -8.69% | 29 | 262 | 0.48 | -0.25 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 65.00 | 6.25 | 6.50 | 6.45 | -0.85 | -11.65% | 1,660 | 246 | 0.47 | -0.33 | 0.02 | -0.03 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 70.00 | 8.70 | 8.90 | 9.08 | -0.67 | -6.88% | 48 | 144 | 0.47 | -0.42 | 0.02 | -0.03 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 75.00 | 11.60 | 11.90 | 11.05 | -2.15 | -16.29% | 1 | 4 | 0.47 | -0.50 | 0.02 | -0.03 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 80.00 | 14.95 | 15.85 | 14.30 | -2.79 | -16.33% | 1 | 4 | 0.47 | -0.57 | 0.02 | -0.03 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 85.00 | 18.60 | 18.95 | 19.55 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.64 | 0.02 | -0.03 | 6/9/2025 | 6/16/2025 3:59:56 PM EST |
| 90.00 | 22.00 | 23.00 | % | 0 | 0 | 0.45 | -0.70 | 0.01 | -0.02 | 6/16/2025 3:59:56 PM EST | |||
| 95.00 | 26.85 | 27.25 | % | 0 | 0 | 0.47 | -0.75 | 0.01 | -0.02 | 6/16/2025 3:59:56 PM EST | |||
| 100.00 | 31.40 | 33.30 | % | 0 | 0 | 0.48 | -0.79 | 0.01 | -0.02 | 6/16/2025 3:59:56 PM EST |