Options Chain for CAMECO CORP COM (CCJ) - $106.91 as of 10/28/2025 8:12:04 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 | 79.85 | 84.00 | 81.93 | 63.21 | 0.00 | 0.00% | 3.28 | 0 | 7 | 2.91 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 30.00 | 75.40 | 78.15 | 76.78 | 45.75 | 0.00 | 0.00% | 2.56 | 0 | 4 | 2.26 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/28/2025 3:59:59 PM EST |
| 32.00 | 73.25 | 76.10 | 74.68 | % | 2.33 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 33.00 | 72.40 | 75.25 | 73.83 | 43.20 | 0.00 | 0.00% | 2.24 | 0 | 10 | 2.13 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/28/2025 3:59:59 PM EST |
| 34.00 | 71.65 | 74.10 | 72.88 | 45.30 | 0.00 | 0.00% | 2.14 | 0 | 4 | 2.06 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/28/2025 3:59:59 PM EST |
| 35.00 | 70.40 | 73.20 | 71.80 | 50.20 | 0.00 | 0.00% | 2.05 | 0 | 16 | 2.01 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/28/2025 3:59:59 PM EST |
| 36.00 | 69.25 | 72.20 | 70.73 | 41.20 | 0.00 | 0.00% | 1.96 | 0 | 11 | 1.97 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/28/2025 3:59:59 PM EST |
| 37.00 | 68.25 | 71.10 | 69.68 | 40.25 | 0.00 | 0.00% | 1.88 | 0 | 12 | 1.92 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/28/2025 3:59:59 PM EST |
| 38.00 | 67.25 | 70.10 | 68.68 | 23.65 | 0.00 | 0.00% | 1.81 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 10/28/2025 3:59:59 PM EST |
| 39.00 | 66.45 | 69.10 | 67.78 | 38.50 | 0.00 | 0.00% | 1.74 | 0 | 7 | 1.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/28/2025 3:59:59 PM EST |
| 40.00 | 65.45 | 68.10 | 66.78 | 40.97 | 0.00 | 0.00% | 1.67 | 0 | 111 | 1.79 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/28/2025 3:59:59 PM EST |
| 41.00 | 64.45 | 67.10 | 65.78 | 45.15 | 0.00 | 0.00% | 1.60 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/28/2025 3:59:59 PM EST |
| 42.00 | 63.80 | 66.15 | 64.98 | 43.80 | 0.00 | 0.00% | 1.55 | 0 | 6 | 1.82 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/28/2025 3:59:59 PM EST |
| 43.00 | 62.45 | 65.60 | 64.03 | 38.27 | 0.00 | 0.00% | 1.49 | 0 | 18 | 1.78 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/28/2025 3:59:59 PM EST |
| 44.00 | 61.70 | 64.15 | 62.93 | 44.40 | 0.00 | 0.00% | 1.43 | 0 | 39 | 1.67 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 45.00 | 60.35 | 63.85 | 62.10 | 41.78 | 0.00 | 0.00% | 1.38 | 0 | 215 | 1.63 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/28/2025 3:59:59 PM EST |
| 46.00 | 60.00 | 62.15 | 61.08 | 39.05 | 0.00 | 0.00% | 1.33 | 0 | 39 | 1.57 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/28/2025 3:59:59 PM EST |
| 47.00 | 58.75 | 61.15 | 59.95 | 39.10 | 0.00 | 0.00% | 1.28 | 0 | 65 | 1.56 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 48.00 | 57.75 | 60.15 | 58.95 | 38.10 | 0.00 | 0.00% | 1.23 | 0 | 59 | 1.58 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 49.00 | 56.85 | 59.20 | 58.03 | 39.80 | 0.00 | 0.00% | 1.18 | 0 | 39 | 1.48 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 3:59:59 PM EST |
| 50.00 | 55.20 | 58.90 | 57.05 | 59.30 | +20.45 | +52.64% | 1.14 | 1 | 193 | 1.47 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 55.00 | 50.85 | 53.25 | 52.05 | 53.00 | +13.78 | +35.14% | 0.95 | 2 | 311 | 1.29 | 0.99 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 60.00 | 45.50 | 49.05 | 47.28 | 43.45 | +16.43 | +60.81% | 0.79 | 2 | 1,803 | 1.30 | 0.98 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 65.00 | 40.65 | 44.25 | 42.45 | 43.00 | +24.00 | +126.32% | 0.65 | 3 | 2,225 | 1.17 | 0.97 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 70.00 | 36.40 | 38.70 | 37.55 | 39.10 | +21.65 | +124.07% | 0.54 | 46 | 1,636 | 0.94 | 0.96 | 0.00 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 75.00 | 32.35 | 33.30 | 32.83 | 32.41 | +17.66 | +119.73% | 0.44 | 74 | 1,207 | 0.77 | 0.93 | 0.00 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 80.00 | 27.70 | 28.45 | 28.08 | 27.70 | +17.44 | +169.99% | 0.35 | 135 | 1,389 | 0.71 | 0.90 | 0.01 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 85.00 | 23.70 | 24.35 | 24.03 | 23.70 | +15.45 | +187.28% | 0.28 | 270 | 1,900 | 0.62 | 0.86 | 0.01 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 90.00 | 19.50 | 20.00 | 19.75 | 19.50 | +13.30 | +214.52% | 0.22 | 1,693 | 4,627 | 0.58 | 0.81 | 0.01 | -0.07 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 95.00 | 16.00 | 16.90 | 16.45 | 16.38 | +12.08 | +280.93% | 0.17 | 304 | 1,663 | 0.60 | 0.75 | 0.01 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 100.00 | 12.95 | 13.75 | 13.35 | 13.38 | +10.47 | +359.80% | 0.13 | 1,808 | 6,716 | 0.59 | 0.67 | 0.02 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 105.00 | 10.50 | 10.75 | 10.63 | 10.53 | +8.43 | +401.43% | 0.10 | 1,323 | 2,800 | 0.59 | 0.58 | 0.02 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 110.00 | 8.30 | 8.60 | 8.45 | 8.46 | +7.28 | +616.95% | 0.08 | 949 | 1,537 | 0.59 | 0.50 | 0.02 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 115.00 | 6.55 | 6.90 | 6.73 | 6.77 | +5.59 | +473.73% | 0.06 | 766 | 481 | 0.60 | 0.42 | 0.02 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 120.00 | 5.15 | 5.50 | 5.33 | 5.45 | +4.55 | +505.56% | 0.04 | 3,159 | 309 | 0.61 | 0.35 | 0.02 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 125.00 | 4.05 | 4.35 | 4.20 | 4.02 | +3.45 | +605.27% | 0.03 | 2,202 | 358 | 0.62 | 0.29 | 0.01 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 130.00 | 3.15 | 3.40 | 3.28 | 3.30 | +3.01 | +1,037.94% | 0.03 | 220 | 144 | 0.62 | 0.24 | 0.01 | -0.08 | 10/28/2025 | 10/28/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.88 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/28/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 2.03 | 1.02 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1,001 | 2.50 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/28/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.36 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/28/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 2.09 | 1.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.35 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/28/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 1.83 | 0.92 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.21 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/28/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 1.85 | 0.93 | 0.05 | +0.03 | +150.00% | 0.03 | 5 | 166 | 2.04 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 1.54 | 0.77 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 199 | 2.11 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/28/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 1.78 | 0.89 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 200 | 2.05 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/28/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 1.89 | 0.95 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 215 | 2.03 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/28/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 1.76 | 0.88 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/28/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 911 | 2.01 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/28/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 2.14 | 1.07 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/28/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 1.13 | 0.57 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/28/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.36 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/28/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 0.44 | 0.22 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/28/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.33 | 0.17 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 146 | 1.05 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 324 | 1.27 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/28/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.96 | 0.48 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.38 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/28/2025 3:59:59 PM EST |
| 49.00 | 0.01 | 0.43 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.93 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/28/2025 3:59:59 PM EST |
| 50.00 | 0.01 | 0.14 | 0.08 | 0.02 | -0.11 | -84.62% | 0.00 | 9 | 5,792 | 0.82 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 55.00 | 0.05 | 0.39 | 0.22 | 0.10 | -0.27 | -72.98% | 0.00 | 23 | 1,026 | 0.85 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 60.00 | 0.11 | 0.21 | 0.16 | 0.16 | -0.26 | -61.91% | 0.00 | 158 | 6,168 | 0.74 | -0.02 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 65.00 | 0.15 | 0.71 | 0.43 | 0.19 | -0.46 | -70.77% | 0.01 | 54 | 8,658 | 0.75 | -0.03 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 70.00 | 0.32 | 0.84 | 0.58 | 0.32 | -0.94 | -74.61% | 0.01 | 76 | 3,461 | 0.71 | -0.04 | 0.00 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 75.00 | 0.59 | 0.61 | 0.60 | 0.60 | -1.76 | -74.58% | 0.01 | 2,608 | 2,076 | 0.63 | -0.07 | 0.00 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 80.00 | 0.90 | 1.00 | 0.95 | 0.85 | -3.04 | -78.15% | 0.01 | 2,906 | 1,067 | 0.60 | -0.10 | 0.01 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 85.00 | 1.39 | 1.77 | 1.58 | 1.58 | -4.52 | -74.10% | 0.02 | 602 | 447 | 0.59 | -0.14 | 0.01 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 90.00 | 2.36 | 2.71 | 2.54 | 2.50 | -7.00 | -73.69% | 0.03 | 1,453 | 905 | 0.58 | -0.19 | 0.01 | -0.07 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 95.00 | 3.75 | 4.15 | 3.95 | 4.01 | -8.92 | -68.99% | 0.04 | 374 | 447 | 0.58 | -0.25 | 0.01 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 100.00 | 5.90 | 6.05 | 5.98 | 5.89 | -6.26 | -51.53% | 0.06 | 673 | 164 | 0.59 | -0.33 | 0.02 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 105.00 | 8.10 | 8.40 | 8.25 | 8.35 | -15.30 | -64.70% | 0.08 | 325 | 143 | 0.59 | -0.42 | 0.02 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 110.00 | 10.80 | 11.35 | 11.08 | 10.25 | -19.70 | -65.78% | 0.10 | 509 | 10 | 0.60 | -0.50 | 0.02 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 115.00 | 14.10 | 14.55 | 14.33 | 14.33 | -9.77 | -40.54% | 0.12 | 115 | 46 | 0.61 | -0.58 | 0.02 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 120.00 | 16.95 | 18.60 | 17.78 | 16.34 | -16.86 | -50.79% | 0.15 | 42 | 5 | 0.61 | -0.65 | 0.02 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 125.00 | 20.20 | 22.55 | 21.38 | 22.25 | -17.80 | -44.45% | 0.17 | 40 | 10 | 0.60 | -0.71 | 0.01 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 130.00 | 24.85 | 26.90 | 25.88 | 44.30 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.64 | -0.76 | 0.01 | -0.08 | 10/7/2025 | 10/28/2025 3:59:59 PM EST |