Options Chain for CAMECO CORP COM (CCJ) - $66.66 as of 6/13/2025 9:01:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.40 | 33.10 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 40.00 | 25.45 | 28.15 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 45.00 | 21.30 | 22.20 | 15.25 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.99 | 0.00 | -0.01 | 6/6/2025 | 6/13/2025 3:59:54 PM EST |
| 48.00 | 18.75 | 19.65 | % | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 49.00 | 17.60 | 18.95 | % | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 50.00 | 16.50 | 17.95 | 14.17 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.97 | 0.01 | -0.02 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 51.00 | 15.85 | 16.35 | % | 0 | 0 | 0.88 | 0.96 | 0.01 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 52.00 | 14.60 | 16.50 | % | 0 | 0 | 0.85 | 0.94 | 0.01 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 53.00 | 13.55 | 15.10 | 13.59 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.93 | 0.01 | -0.03 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 54.00 | 12.70 | 14.25 | % | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 55.00 | 12.10 | 12.60 | 11.71 | % | 1 | 0 | 0.71 | 0.90 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 56.00 | 11.35 | 11.70 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.89 | 0.02 | -0.03 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 57.00 | 10.05 | 10.80 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.87 | 0.02 | -0.04 | 6/6/2025 | 6/13/2025 3:59:54 PM EST |
| 58.00 | 9.65 | 10.95 | 9.60 | % | 5 | 0 | 0.60 | 0.84 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 59.00 | 8.35 | 10.75 | 10.02 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.81 | 0.03 | -0.04 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 60.00 | 8.05 | 8.65 | 8.50 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.79 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 61.00 | 7.30 | 7.85 | 9.05 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.76 | 0.03 | -0.05 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 62.00 | 6.30 | 7.20 | 4.24 | 0.00 | 0.00% | 0 | 36 | 0.43 | 0.72 | 0.03 | -0.05 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 63.00 | 5.95 | 6.75 | 6.04 | -0.44 | -6.79% | 40 | 43 | 0.46 | 0.69 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 64.00 | 4.80 | 5.95 | 5.68 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.65 | 0.04 | -0.05 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 65.00 | 4.75 | 5.95 | 4.50 | -0.62 | -12.11% | 19 | 37 | 0.42 | 0.61 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 66.00 | 2.52 | 4.40 | 4.43 | 0.00 | 0.00% | 0 | 26 | 0.33 | 0.57 | 0.04 | -0.05 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 67.00 | 3.75 | 3.90 | 3.65 | -0.05 | -1.36% | 8 | 69 | 0.42 | 0.53 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 68.00 | 3.30 | 3.45 | 3.00 | +0.25 | +9.10% | 16 | 20 | 0.42 | 0.49 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 69.00 | 2.88 | 3.70 | 2.99 | +0.07 | +2.40% | 1 | 41 | 0.46 | 0.45 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 70.00 | 2.33 | 2.89 | 2.35 | -0.26 | -9.97% | 5 | 30 | 0.41 | 0.42 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 71.00 | 1.90 | 2.65 | 1.19 | 0.00 | 0.00% | 0 | 23 | 0.42 | 0.38 | 0.04 | -0.05 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 72.00 | 1.69 | 2.22 | 1.76 | +0.17 | +10.70% | 26 | 12 | 0.42 | 0.35 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 73.00 | 1.52 | 2.02 | 1.54 | -0.25 | -13.97% | 28 | 1 | 0.43 | 0.32 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 74.00 | 1.21 | 1.74 | 1.25 | -0.24 | -16.11% | 60 | 2 | 0.42 | 0.29 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 75.00 | 1.28 | 2.13 | 1.18 | +0.07 | +6.31% | 70 | 21 | 0.49 | 0.26 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 76.00 | 0.40 | 2.51 | 1.05 | +0.37 | +54.42% | 102 | 1 | 0.45 | 0.23 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 77.00 | 0.36 | 2.65 | 0.88 | % | 222 | 0 | 0.49 | 0.21 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 78.00 | 0.00 | 2.03 | % | 0 | 0 | 0.70 | 0.18 | 0.03 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 79.00 | 0.33 | 2.42 | % | 0 | 0 | 0.50 | 0.17 | 0.02 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 80.00 | 0.62 | 0.74 | 0.68 | -0.04 | -5.56% | 10 | 58 | 0.44 | 0.15 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 2.10 | 0.22 | 0.00 | 0.00% | 0 | 37 | 0.50 | 0.08 | 0.01 | -0.02 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.98 | % | 0 | 0 | 0.78 | 0.04 | 0.01 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.41 | % | 0 | 0 | 0.88 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.37 | % | 0 | 0 | 0.96 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.91 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.52 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.55 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 48.00 | 0.00 | 1.60 | % | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 49.00 | 0.00 | 1.43 | 1.11 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.02 | 0.01 | -0.02 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.86 | % | 0 | 0 | 0.79 | -0.03 | 0.01 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 51.00 | 0.00 | 1.47 | % | 0 | 0 | 0.77 | -0.04 | 0.01 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 52.00 | 0.00 | 0.52 | 0.27 | 0.00 | 0.00% | 0 | 51 | 0.58 | -0.06 | 0.01 | -0.02 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 0.60 | 0.27 | 0.00 | 0.00% | 0 | 206 | 0.52 | -0.07 | 0.01 | -0.03 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 0.58 | 1.71 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.08 | 0.01 | -0.03 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.60 | 0.44 | 0.00 | 0.00% | 0 | 111 | 0.48 | -0.10 | 0.02 | -0.03 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 56.00 | 0.51 | 1.35 | 0.58 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.11 | 0.02 | -0.03 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 57.00 | 0.58 | 2.48 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.13 | 0.02 | -0.04 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 58.00 | 0.71 | 1.01 | 1.09 | -0.02 | -1.81% | 10 | 11 | 0.44 | -0.16 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 59.00 | 0.91 | 1.10 | 1.26 | -1.18 | -48.37% | 40 | 43 | 0.43 | -0.19 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 60.00 | 1.17 | 1.32 | 1.22 | -0.07 | -5.43% | 26 | 41 | 0.44 | -0.21 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 61.00 | 0.45 | 2.74 | 1.68 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.24 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 62.00 | 1.69 | 1.89 | 2.00 | +0.02 | +1.01% | 7 | 135 | 0.43 | -0.28 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 63.00 | 0.53 | 2.79 | 2.13 | -0.43 | -16.80% | 2 | 49 | 0.37 | -0.31 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 64.00 | 2.01 | 2.61 | 2.40 | 0.00 | 0.00% | 0 | 252 | 0.41 | -0.35 | 0.04 | -0.05 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 65.00 | 2.83 | 3.05 | 2.94 | -0.11 | -3.61% | 43 | 683 | 0.43 | -0.39 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 66.00 | 2.15 | 3.50 | 3.41 | -0.09 | -2.58% | 3 | 15 | 0.37 | -0.43 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 67.00 | 2.68 | 4.00 | 3.75 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.47 | 0.04 | -0.05 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 68.00 | 2.97 | 4.65 | 4.49 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.51 | 0.04 | -0.05 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 69.00 | 3.65 | 5.20 | % | 0 | 0 | 0.43 | -0.55 | 0.04 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 70.00 | 5.55 | 6.10 | 8.26 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.58 | 0.04 | -0.05 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 71.00 | 6.25 | 6.50 | % | 0 | 0 | 0.43 | -0.62 | 0.04 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 72.00 | 6.90 | 7.15 | % | 0 | 0 | 0.40 | -0.65 | 0.04 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 73.00 | 7.65 | 7.95 | % | 0 | 0 | 0.43 | -0.68 | 0.03 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 74.00 | 8.50 | 9.10 | % | 0 | 0 | 0.46 | -0.71 | 0.03 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 75.00 | 9.20 | 9.65 | % | 0 | 0 | 0.63 | -0.74 | 0.03 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 76.00 | 8.60 | 11.00 | % | 0 | 0 | 0.66 | -0.77 | 0.03 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 77.00 | 10.80 | 11.60 | % | 0 | 0 | 0.65 | -0.79 | 0.03 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 78.00 | 11.60 | 12.55 | % | 0 | 0 | 0.68 | -0.82 | 0.03 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 79.00 | 12.70 | 13.40 | % | 0 | 0 | 0.71 | -0.83 | 0.02 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 80.00 | 13.25 | 14.55 | % | 0 | 0 | 0.71 | -0.85 | 0.02 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 85.00 | 18.25 | 19.50 | % | 0 | 0 | 0.81 | -0.92 | 0.01 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 90.00 | 21.80 | 23.85 | % | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 95.00 | 27.15 | 30.45 | % | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 100.00 | 32.15 | 35.50 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST |