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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.15 | 40.75 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 35.00 | 33.45 | 35.70 | 16.27 | 0.00 | 0.00% | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/16/2025 3:59:56 PM EST |
| 37.00 | 31.30 | 33.90 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 38.00 | 30.35 | 32.80 | 11.40 | 0.00 | 0.00% | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/16/2025 3:59:56 PM EST |
| 39.00 | 30.00 | 30.90 | 24.80 | 0.00 | 0.00% | 0 | 6 | 2.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:56 PM EST |
| 40.00 | 28.90 | 29.70 | 23.80 | 0.00 | 0.00% | 0 | 7 | 1.93 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:56 PM EST |
| 41.00 | 27.90 | 28.75 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 42.00 | 26.95 | 28.55 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 43.00 | 26.00 | 27.05 | 18.78 | 0.00 | 0.00% | 0 | 4 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 3:59:56 PM EST |
| 44.00 | 24.90 | 26.00 | 20.16 | 0.00 | 0.00% | 0 | 5 | 1.76 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:56 PM EST |
| 45.00 | 23.35 | 24.70 | 15.40 | 0.00 | 0.00% | 0 | 19 | 1.86 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:56 PM EST |
| 46.00 | 23.35 | 23.65 | 19.46 | 0.00 | 0.00% | 0 | 12 | 1.58 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 47.00 | 21.45 | 23.35 | 13.10 | 0.00 | 0.00% | 0 | 15 | 1.43 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:56 PM EST |
| 48.00 | 20.25 | 21.60 | 15.35 | 0.00 | 0.00% | 0 | 55 | 1.09 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:56 PM EST |
| 49.00 | 20.05 | 21.80 | 14.35 | 0.00 | 0.00% | 0 | 28 | 1.21 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:56 PM EST |
| 50.00 | 18.35 | 20.25 | 20.15 | +4.92 | +32.31% | 9 | 40 | 0.98 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 51.00 | 17.75 | 18.65 | 12.15 | 0.00 | 0.00% | 0 | 50 | 1.24 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:56 PM EST |
| 52.00 | 16.45 | 17.85 | 13.00 | 0.00 | 0.00% | 0 | 82 | 1.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 53.00 | 16.05 | 16.65 | 13.34 | 0.00 | 0.00% | 0 | 25 | 0.93 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 54.00 | 13.45 | 16.10 | 12.60 | 0.00 | 0.00% | 0 | 46 | 1.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 55.00 | 13.20 | 15.55 | 15.97 | +4.83 | +43.36% | 3 | 116 | 0.93 | 1.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 56.00 | 12.40 | 13.65 | 10.70 | 0.00 | 0.00% | 0 | 289 | 0.87 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 57.00 | 12.35 | 13.70 | 14.05 | +5.05 | +56.12% | 4 | 76 | 0.67 | 0.99 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 58.00 | 11.40 | 11.70 | 12.59 | +6.49 | +106.40% | 50 | 31 | 1.00 | 0.98 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 59.00 | 10.15 | 11.15 | 11.94 | +4.99 | +71.80% | 3 | 251 | 0.64 | 0.98 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 60.00 | 8.35 | 9.85 | 11.15 | +4.50 | +67.67% | 4 | 106 | 0.53 | 0.95 | 0.02 | -0.04 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 61.00 | 7.55 | 8.80 | 9.70 | +4.43 | +84.07% | 39 | 128 | 0.47 | 0.93 | 0.02 | -0.05 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 62.00 | 6.90 | 7.85 | 4.95 | 0.00 | 0.00% | 0 | 66 | 0.49 | 0.91 | 0.03 | -0.05 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 63.00 | 5.45 | 7.20 | 4.50 | 0.00 | 0.00% | 0 | 40 | 0.54 | 0.89 | 0.04 | -0.06 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 64.00 | 4.70 | 6.50 | 5.47 | +1.97 | +56.29% | 5 | 103 | 0.57 | 0.86 | 0.04 | -0.07 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 65.00 | 4.00 | 5.15 | 4.80 | +1.91 | +66.09% | 21 | 196 | 0.45 | 0.81 | 0.05 | -0.08 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 66.00 | 4.10 | 4.50 | 4.05 | +1.61 | +65.99% | 66 | 74 | 0.46 | 0.76 | 0.06 | -0.09 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 67.00 | 2.84 | 3.70 | 3.30 | +1.30 | +65.00% | 98 | 147 | 0.46 | 0.70 | 0.07 | -0.09 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 68.00 | 2.84 | 2.99 | 2.50 | +1.00 | +66.67% | 55 | 224 | 0.44 | 0.63 | 0.07 | -0.10 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 69.00 | 2.27 | 2.44 | 2.38 | +1.16 | +95.09% | 12 | 51 | 0.46 | 0.55 | 0.08 | -0.10 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 70.00 | 1.84 | 1.95 | 1.91 | +1.01 | +112.23% | 199 | 1,102 | 0.45 | 0.48 | 0.08 | -0.10 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 71.00 | 1.40 | 1.60 | 1.47 | +0.85 | +137.10% | 103 | 104 | 0.45 | 0.40 | 0.07 | -0.09 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 72.00 | 1.08 | 1.25 | 0.94 | +0.37 | +64.92% | 170 | 182 | 0.45 | 0.34 | 0.07 | -0.09 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 73.00 | 0.83 | 0.92 | 0.78 | +0.41 | +110.82% | 216 | 66 | 0.47 | 0.28 | 0.06 | -0.08 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 74.00 | 0.62 | 0.71 | 0.57 | +0.32 | +128.00% | 1,239 | 35 | 0.46 | 0.23 | 0.05 | -0.07 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 75.00 | 0.46 | 0.57 | 0.53 | +0.28 | +112.00% | 1,776 | 158 | 0.46 | 0.19 | 0.04 | -0.07 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 76.00 | 0.00 | 0.49 | 0.33 | % | 6 | 0 | 0.41 | 0.16 | 0.04 | -0.06 | 6/16/2025 | 6/16/2025 3:59:56 PM EST | |
| 77.00 | 0.00 | 0.41 | 0.26 | +0.10 | +62.50% | 81 | 4 | 0.43 | 0.14 | 0.03 | -0.06 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 78.00 | 0.00 | 0.37 | 0.48 | % | 9 | 0 | 0.46 | 0.12 | 0.03 | -0.06 | 6/16/2025 | 6/16/2025 3:59:56 PM EST | |
| 79.00 | 0.00 | 0.34 | 0.16 | % | 9 | 0 | 0.48 | 0.10 | 0.02 | -0.05 | 6/16/2025 | 6/16/2025 3:59:56 PM EST | |
| 80.00 | 0.00 | 0.27 | 0.28 | +0.11 | +64.71% | 105 | 256 | 0.50 | 0.08 | 0.02 | -0.04 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.15 | 0.12 | % | 3 | 0 | 0.56 | 0.05 | 0.01 | -0.03 | 6/16/2025 | 6/16/2025 3:59:56 PM EST | |
| 90.00 | 0.00 | 2.16 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.28 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.27 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.27 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.95 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 1.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 1.27 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | -0.72 | -96.00% | 6 | 46 | 1.39 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.23 | 0.06 | -0.18 | -75.00% | 8 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.23 | 0.13 | -0.08 | -38.10% | 2 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.59 | 0.28 | 0.00 | 0.00% | 0 | 11,505 | 1.65 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.07 | 0.06 | +0.02 | +50.00% | 6 | 5,565 | 1.17 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.09 | 0.09 | +0.01 | +12.50% | 6 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.23 | 0.08 | +0.03 | +60.00% | 3 | 68 | 1.24 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.23 | 0.02 | -0.04 | -66.67% | 4 | 25 | 1.16 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.79 | 0.02 | -0.09 | -81.82% | 1 | 4,059 | 1.26 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 51.00 | 0.01 | 0.28 | 0.02 | +0.01 | +100.00% | 8 | 12,649 | 0.78 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 52.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 104 | 0.86 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:56 PM EST |
| 53.00 | 0.00 | 0.03 | 0.03 | -0.32 | -91.43% | 1 | 32 | 0.68 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 54.00 | 0.00 | 0.95 | 0.09 | 0.00 | 0.00% | 0 | 26 | 1.30 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.38 | 0.18 | 0.00 | 0.00% | 0 | 174 | 0.95 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 6/16/2025 3:59:56 PM EST |
| 56.00 | 0.00 | 0.27 | 0.23 | 0.00 | 0.00% | 1 | 38 | 0.79 | -0.01 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 57.00 | 0.00 | 0.28 | 0.05 | -0.07 | -58.34% | 2 | 175 | 0.75 | -0.01 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 58.00 | 0.00 | 0.33 | 0.23 | +0.11 | +91.67% | 1 | 69 | 0.68 | -0.02 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 59.00 | 0.00 | 0.95 | 0.24 | 0.00 | 0.00% | 0 | 73 | 0.83 | -0.02 | 0.01 | -0.02 | 6/12/2025 | 6/16/2025 3:59:56 PM EST |
| 60.00 | 0.07 | 0.25 | 0.10 | -0.39 | -79.60% | 122 | 73 | 0.55 | -0.05 | 0.02 | -0.04 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 61.00 | 0.10 | 0.29 | 0.19 | -0.24 | -55.82% | 5 | 86 | 0.51 | -0.07 | 0.02 | -0.05 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 62.00 | 0.00 | 0.24 | 0.26 | -0.32 | -55.18% | 9 | 88 | 0.43 | -0.09 | 0.03 | -0.05 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 63.00 | 0.22 | 0.43 | 0.37 | -0.47 | -55.96% | 41 | 85 | 0.49 | -0.11 | 0.04 | -0.06 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 64.00 | 0.38 | 0.46 | 0.54 | -0.74 | -57.82% | 39 | 67 | 0.46 | -0.14 | 0.04 | -0.07 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 65.00 | 0.52 | 0.62 | 0.52 | -1.04 | -66.67% | 18 | 52 | 0.45 | -0.19 | 0.05 | -0.08 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 66.00 | 0.76 | 0.85 | 0.90 | -0.89 | -49.73% | 49 | 84 | 0.45 | -0.24 | 0.06 | -0.09 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 67.00 | 1.05 | 1.21 | 1.21 | -1.14 | -48.52% | 24 | 180 | 0.44 | -0.30 | 0.07 | -0.09 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 68.00 | 1.40 | 1.82 | 1.38 | -1.63 | -54.16% | 24 | 145 | 0.44 | -0.37 | 0.07 | -0.10 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 69.00 | 1.83 | 2.05 | 1.95 | -1.35 | -40.91% | 150 | 136 | 0.44 | -0.45 | 0.08 | -0.10 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 70.00 | 2.35 | 2.94 | 2.67 | -1.56 | -36.88% | 112 | 23 | 0.44 | -0.52 | 0.08 | -0.10 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 71.00 | 2.79 | 3.10 | 2.24 | -3.22 | -58.98% | 191 | 1 | 0.43 | -0.60 | 0.07 | -0.09 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 72.00 | 3.60 | 4.25 | 2.89 | -2.94 | -50.43% | 10 | 10 | 0.44 | -0.66 | 0.07 | -0.09 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 73.00 | 4.35 | 5.10 | 3.40 | -2.88 | -45.86% | 21 | 4 | 0.44 | -0.72 | 0.06 | -0.08 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 74.00 | 5.10 | 5.35 | % | 0 | 0 | 0.45 | -0.77 | 0.05 | -0.07 | 6/16/2025 3:59:56 PM EST | |||
| 75.00 | 5.85 | 7.00 | 7.69 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.81 | 0.04 | -0.07 | 6/9/2025 | 6/16/2025 3:59:56 PM EST |
| 76.00 | 6.75 | 7.80 | % | 0 | 0 | 0.59 | -0.84 | 0.04 | -0.06 | 6/16/2025 3:59:56 PM EST | |||
| 77.00 | 7.30 | 8.95 | % | 0 | 0 | 0.34 | -0.86 | 0.03 | -0.06 | 6/16/2025 3:59:56 PM EST | |||
| 78.00 | 8.60 | 10.85 | % | 0 | 0 | 0.46 | -0.88 | 0.03 | -0.06 | 6/16/2025 3:59:56 PM EST | |||
| 79.00 | 9.55 | 11.70 | % | 0 | 0 | 0.48 | -0.90 | 0.02 | -0.05 | 6/16/2025 3:59:56 PM EST | |||
| 80.00 | 10.55 | 11.25 | % | 0 | 0 | 0.64 | -0.92 | 0.02 | -0.04 | 6/16/2025 3:59:56 PM EST | |||
| 85.00 | 15.40 | 16.55 | % | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.03 | 6/16/2025 3:59:56 PM EST | |||
| 90.00 | 19.70 | 22.35 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 95.00 | 25.10 | 27.35 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 100.00 | 30.20 | 32.35 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST |