Options Chain for CAMECO CORP COM (CCJ) - $71.94 as of 7/8/2025 8:31:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.80 | 37.95 | 37.38 | % | 1.07 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 40.00 | 31.50 | 33.70 | 32.60 | % | 0.82 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 45.00 | 26.85 | 27.65 | 27.25 | 26.74 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:57 PM EST |
| 50.00 | 20.55 | 22.30 | 21.43 | 21.01 | -1.84 | -8.06% | 0.43 | 1 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 54.00 | 18.05 | 18.45 | 18.25 | 19.67 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.99 | 0.99 | 0.00 | -0.01 | 6/26/2025 | 7/8/2025 3:59:57 PM EST |
| 55.00 | 15.80 | 17.40 | 16.60 | 18.65 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.71 | 0.99 | 0.00 | -0.01 | 6/30/2025 | 7/8/2025 3:59:57 PM EST |
| 56.00 | 16.10 | 16.65 | 16.38 | % | 0.29 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.01 | 7/8/2025 3:59:57 PM EST | |||
| 57.00 | 14.00 | 15.50 | 14.75 | 14.98 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.05 | 0.98 | 0.01 | -0.02 | 7/1/2025 | 7/8/2025 3:59:57 PM EST |
| 58.00 | 13.60 | 14.50 | 14.05 | 15.95 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.78 | 0.97 | 0.01 | -0.02 | 7/1/2025 | 7/8/2025 3:59:57 PM EST |
| 59.00 | 12.35 | 13.50 | 12.93 | 15.50 | 0.00 | 0.00% | 0.22 | 0 | 391 | 0.86 | 0.95 | 0.01 | -0.03 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 60.00 | 12.30 | 12.60 | 12.45 | 11.43 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.92 | 0.94 | 0.01 | -0.03 | 6/18/2025 | 7/8/2025 3:59:57 PM EST |
| 61.00 | 11.45 | 11.70 | 11.58 | 13.32 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.51 | 0.92 | 0.02 | -0.03 | 6/30/2025 | 7/8/2025 3:59:57 PM EST |
| 62.00 | 10.55 | 10.80 | 10.68 | 9.72 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.76 | 0.90 | 0.02 | -0.04 | 6/23/2025 | 7/8/2025 3:59:57 PM EST |
| 63.00 | 9.65 | 9.90 | 9.78 | % | 0.16 | 0 | 0 | 0.53 | 0.88 | 0.02 | -0.04 | 7/8/2025 3:59:57 PM EST | |||
| 64.00 | 7.45 | 9.25 | 8.35 | 8.19 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.34 | 0.85 | 0.03 | -0.05 | 6/18/2025 | 7/8/2025 3:59:57 PM EST |
| 65.00 | 6.85 | 8.30 | 7.58 | 10.75 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.36 | 0.82 | 0.03 | -0.05 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 66.00 | 7.00 | 7.50 | 7.25 | 7.80 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.46 | 0.79 | 0.03 | -0.06 | 7/1/2025 | 7/8/2025 3:59:57 PM EST |
| 67.00 | 6.50 | 6.70 | 6.60 | 6.90 | -2.25 | -24.59% | 0.10 | 2 | 25 | 0.48 | 0.75 | 0.04 | -0.06 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 68.00 | 5.85 | 6.00 | 5.93 | 6.25 | -1.95 | -23.78% | 0.09 | 2 | 20 | 0.48 | 0.71 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 69.00 | 4.80 | 5.35 | 5.08 | 4.97 | +0.47 | +10.45% | 0.07 | 2 | 13 | 0.44 | 0.67 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 70.00 | 4.55 | 4.75 | 4.65 | 5.10 | -1.75 | -25.55% | 0.07 | 10 | 106 | 0.48 | 0.62 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 71.00 | 4.00 | 4.45 | 4.23 | 3.43 | -1.48 | -30.15% | 0.06 | 113 | 27 | 0.48 | 0.58 | 0.05 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 72.00 | 3.30 | 3.65 | 3.48 | 3.52 | -1.88 | -34.82% | 0.05 | 6 | 21 | 0.45 | 0.53 | 0.05 | -0.08 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 73.00 | 3.05 | 3.20 | 3.13 | 3.50 | -1.33 | -27.54% | 0.04 | 27 | 33 | 0.48 | 0.48 | 0.05 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 74.00 | 2.50 | 2.87 | 2.69 | 2.97 | -1.38 | -31.73% | 0.04 | 11 | 45 | 0.47 | 0.44 | 0.05 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 75.00 | 2.19 | 2.50 | 2.35 | 2.46 | -1.44 | -36.93% | 0.03 | 530 | 164 | 0.48 | 0.39 | 0.05 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 76.00 | 1.79 | 2.13 | 1.96 | 2.29 | -0.89 | -27.99% | 0.03 | 4 | 16 | 0.47 | 0.35 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 77.00 | 1.60 | 1.78 | 1.69 | 1.39 | -1.16 | -45.49% | 0.02 | 9 | 23 | 0.46 | 0.31 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 78.00 | 0.96 | 1.55 | 1.26 | 1.26 | -0.98 | -43.75% | 0.02 | 8 | 17 | 0.50 | 0.27 | 0.04 | -0.06 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 79.00 | 0.97 | 1.57 | 1.27 | 1.17 | -0.64 | -35.36% | 0.02 | 3 | 395 | 0.48 | 0.24 | 0.04 | -0.06 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 80.00 | 0.60 | 1.13 | 0.87 | 1.15 | -0.33 | -22.30% | 0.01 | 2,512 | 34 | 0.44 | 0.21 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 81.00 | 0.85 | 0.99 | 0.92 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | 0.18 | 0.03 | -0.05 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 82.00 | 0.72 | 0.83 | 0.78 | 1.30 | -0.15 | -10.35% | 0.01 | 1 | 140 | 0.49 | 0.15 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 83.00 | 0.63 | 0.72 | 0.68 | 0.61 | -0.32 | -34.41% | 0.01 | 830 | 3 | 0.48 | 0.14 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 84.00 | 0.51 | 0.63 | 0.57 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.50 | 0.11 | 0.02 | -0.04 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.57 | 0.29 | 0.40 | -0.16 | -28.58% | 0.00 | 3 | 387 | 0.52 | 0.10 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.28 | 0.14 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | 0.04 | 0.01 | -0.02 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.00 | -0.01 | 7/8/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.53 | 0.77 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.28 | 0.64 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.28 | 0.64 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.29 | 0.65 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 2.16 | 1.08 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.53 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:57 PM EST |
| 54.00 | 0.00 | 1.36 | 0.68 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.11 | -0.01 | 0.00 | -0.01 | 6/25/2025 | 7/8/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.99 | 1.00 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.25 | -0.01 | 0.00 | -0.01 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 1.13 | 0.57 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | -0.02 | 0.00 | -0.01 | 6/23/2025 | 7/8/2025 3:59:57 PM EST |
| 57.00 | 0.00 | 0.81 | 0.41 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.80 | -0.02 | 0.01 | -0.02 | 6/26/2025 | 7/8/2025 3:59:57 PM EST |
| 58.00 | 0.00 | 0.99 | 0.50 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.78 | -0.03 | 0.01 | -0.02 | 6/26/2025 | 7/8/2025 3:59:57 PM EST |
| 59.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.55 | -0.05 | 0.01 | -0.03 | 6/24/2025 | 7/8/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.36 | 0.18 | 0.41 | +0.05 | +13.89% | 0.00 | 5 | 28 | 0.53 | -0.06 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 61.00 | 0.35 | 0.45 | 0.40 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.51 | -0.08 | 0.02 | -0.03 | 6/27/2025 | 7/8/2025 3:59:57 PM EST |
| 62.00 | 0.00 | 0.56 | 0.28 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | -0.10 | 0.02 | -0.04 | 6/27/2025 | 7/8/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 0.68 | 0.34 | 0.76 | +0.23 | +43.40% | 0.01 | 6 | 105 | 0.52 | -0.12 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 64.00 | 0.59 | 0.92 | 0.76 | 0.95 | +0.45 | +90.00% | 0.01 | 6 | 39 | 0.48 | -0.15 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 65.00 | 0.95 | 1.01 | 0.98 | 0.93 | +0.31 | +50.00% | 0.02 | 14 | 25 | 0.49 | -0.18 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 66.00 | 1.17 | 1.23 | 1.20 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.49 | -0.21 | 0.03 | -0.06 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 67.00 | 1.42 | 1.49 | 1.46 | 1.47 | +0.52 | +54.74% | 0.02 | 1 | 68 | 0.48 | -0.25 | 0.04 | -0.06 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 68.00 | 1.72 | 1.80 | 1.76 | 2.05 | +0.78 | +61.42% | 0.03 | 23 | 22 | 0.48 | -0.29 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 69.00 | 2.03 | 2.15 | 2.09 | 2.46 | +1.15 | +87.79% | 0.03 | 1 | 12 | 0.47 | -0.33 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 70.00 | 2.44 | 2.53 | 2.49 | 2.30 | +0.66 | +40.25% | 0.04 | 5 | 36 | 0.48 | -0.38 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 71.00 | 2.88 | 2.98 | 2.93 | 2.91 | +1.02 | +53.97% | 0.04 | 20 | 39 | 0.47 | -0.42 | 0.05 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 72.00 | 3.35 | 3.50 | 3.43 | 3.90 | +1.37 | +54.15% | 0.05 | 11 | 16 | 0.48 | -0.47 | 0.05 | -0.08 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 73.00 | 3.85 | 4.05 | 3.95 | 3.67 | +0.68 | +22.75% | 0.05 | 1 | 17 | 0.47 | -0.52 | 0.05 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 74.00 | 4.45 | 4.60 | 4.53 | 5.05 | +2.05 | +68.34% | 0.06 | 1 | 8 | 0.47 | -0.56 | 0.05 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 75.00 | 5.05 | 5.25 | 5.15 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.47 | -0.61 | 0.05 | -0.07 | 7/1/2025 | 7/8/2025 3:59:57 PM EST |
| 76.00 | 5.70 | 6.85 | 6.28 | 4.74 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.47 | -0.65 | 0.04 | -0.07 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 77.00 | 6.45 | 6.65 | 6.55 | 5.25 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.47 | -0.69 | 0.04 | -0.07 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 78.00 | 7.20 | 7.40 | 7.30 | 5.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | -0.73 | 0.04 | -0.06 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 79.00 | 8.00 | 8.20 | 8.10 | 8.02 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.48 | -0.76 | 0.04 | -0.06 | 6/24/2025 | 7/8/2025 3:59:57 PM EST |
| 80.00 | 7.85 | 9.00 | 8.43 | 7.35 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.38 | -0.79 | 0.03 | -0.05 | 6/26/2025 | 7/8/2025 3:59:57 PM EST |
| 81.00 | 8.65 | 10.85 | 9.75 | % | 0.12 | 0 | 0 | 0.48 | -0.82 | 0.03 | -0.05 | 7/8/2025 3:59:57 PM EST | |||
| 82.00 | 9.60 | 11.30 | 10.45 | 9.65 | % | 0.13 | 1 | 0 | 0.43 | -0.85 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST | |
| 83.00 | 10.65 | 11.85 | 11.25 | % | 0.14 | 0 | 0 | 0.77 | -0.86 | 0.03 | -0.04 | 7/8/2025 3:59:57 PM EST | |||
| 84.00 | 12.15 | 13.10 | 12.63 | % | 0.15 | 0 | 0 | 0.65 | -0.89 | 0.02 | -0.04 | 7/8/2025 3:59:57 PM EST | |||
| 85.00 | 12.40 | 13.50 | 12.95 | % | 0.15 | 0 | 0 | 0.56 | -0.90 | 0.02 | -0.03 | 7/8/2025 3:59:57 PM EST | |||
| 90.00 | 17.95 | 18.90 | 18.43 | 17.93 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.02 | 7/1/2025 | 7/8/2025 3:59:57 PM EST |
| 95.00 | 22.90 | 24.65 | 23.78 | % | 0.25 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:57 PM EST | |||
| 100.00 | 26.75 | 29.50 | 28.13 | % | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST |